$56.50 0.00 (%) Faro Technologies Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARO historical data

Date Open High Low Close Volume
1/29/201555.9156.6455.3256.5073,711
1/28/201555.6156.5055.1055.80141,723
1/27/201555.4755.5754.3555.3082,428
1/26/201555.0756.8954.4756.0698,879
1/23/201554.9755.5054.3255.1375,105
1/22/201554.3055.3953.3054.84143,420
1/21/201553.3754.3052.8253.99116,009
1/20/201553.9654.2952.5653.71105,711
1/16/201553.8454.6153.2553.92142,690
1/15/201554.4254.7453.2054.02164,929
1/14/201553.6854.6253.6354.30138,836
1/13/201554.1755.7153.0554.47329,431
1/12/201555.0055.0052.2653.70187,275
1/9/201552.9154.4452.8953.91184,622
1/8/201553.7753.9451.7952.76213,484
1/7/201555.7255.9252.2553.43276,190
1/6/201559.2359.5855.3156.71194,417
1/5/201561.0761.6658.4458.94140,668
1/2/201563.1863.2160.4961.52149,756
12/31/201463.6364.2562.5962.68155,718
12/30/201463.6764.5763.1563.36104,129
12/29/201465.2665.2663.2764.10201,095
12/26/201464.1165.6363.9165.37181,427
12/24/201463.5963.9762.6263.8695,690
12/23/201462.2463.1761.5962.86187,963
12/22/201460.5462.1660.3661.98123,235
12/19/201459.5360.8959.2460.32322,578
12/18/201458.3359.8458.0759.63126,142
12/17/201455.9557.1554.3557.08177,040
12/16/201456.2657.3355.3955.89142,052
12/15/201458.6259.1456.0356.48138,343
12/12/201457.7859.1357.7658.26144,429
12/11/201458.6759.1558.3158.59130,120
12/10/201458.5259.2957.7558.37273,492
12/9/201454.3658.7353.4058.63162,308
12/8/201456.3756.6454.8355.01114,348
12/5/201454.7256.8254.6656.42167,650
12/4/201455.3055.7654.1954.55122,737
12/3/201454.6555.8453.6955.19183,499
12/2/201453.8455.0953.5054.4594,755
12/1/201454.8555.2353.5753.84166,659
11/28/201456.7456.7454.8154.9386,272
11/26/201456.5856.8755.3656.75126,220
11/25/201456.5857.2756.0556.7173,533
11/24/201455.8656.6755.0556.54132,265
11/21/201456.6757.3555.3555.54176,829
11/20/201453.6855.8453.6855.71159,361
11/19/201454.1654.1652.3253.0789,913
11/18/201453.7955.3353.3154.1299,923
11/17/201454.9355.2353.4153.6076,174
11/14/201455.5755.8454.8755.1845,161
11/13/201456.6557.5355.5255.6278,418
11/12/201455.0356.6254.9056.50103,322
11/11/201455.6856.2154.9855.3856,973
11/10/201455.1455.8054.9855.6474,567
11/7/201456.2056.2054.5655.21102,119
11/6/201455.7856.4455.4356.17152,741
11/5/201456.0956.4054.9355.70112,965
11/4/201455.6856.8455.1255.65108,231
11/3/201455.9357.2455.4055.85167,798
10/31/201456.2956.2954.3656.00176,223
10/30/201455.4455.4453.1855.06163,678
10/29/201454.2555.9952.0955.51204,104
10/28/201452.0053.0951.3253.09166,648
10/27/201450.5052.0749.7951.8088,445
10/24/201451.9051.9750.7650.90111,287
10/23/201451.1852.3150.3251.9395,432
10/22/201451.7252.0350.5350.6485,881
10/21/201450.4451.7549.9151.65120,824
10/20/201449.4450.2749.0950.12121,383
10/17/201451.6051.6048.9949.55231,221
10/16/201450.2152.4549.7150.84126,152
10/15/201448.4251.0848.4251.04107,055
10/14/201448.6250.1448.6249.11137,052
10/13/201448.1049.3347.3148.19176,476
10/10/201448.1649.5548.0248.14162,862
10/9/201449.5349.5347.6448.42139,531
10/8/201448.6349.8247.7049.69136,553
10/7/201448.7549.8148.4748.83210,214
10/6/201450.4850.4848.9249.1961,616
10/3/201450.4451.3650.1650.2087,926
10/2/201449.0250.1848.0049.95145,411
10/1/201450.5550.5548.8949.08116,873
9/30/201451.6551.9950.3150.75166,155
9/29/201452.0453.0851.5451.7582,735
9/26/201452.5753.5352.2052.78106,462
9/25/201453.7254.8351.3552.32122,845
9/24/201451.5553.0550.3752.7170,453
9/23/201452.7652.8150.9551.30162,963
9/22/201452.5653.5151.6553.00166,352
9/19/201454.8854.8852.8852.96156,528
9/18/201454.6854.9954.0454.60162,746
9/17/201454.3955.0053.7254.48169,030
9/16/201454.1455.6352.6454.26137,970
9/15/201454.8755.2853.3754.46144,469
9/12/201455.9655.9654.0054.6582,909
9/11/201455.0056.2354.9955.8064,004
9/10/201455.0855.7554.4655.4853,397
9/9/201455.9355.9354.5354.8484,641
9/8/201456.4856.7855.3955.97125,963
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center