Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formfactor Inc (NQ: FORM )

44.75 +0.89 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.30 10.40 10.21 10.29 379,541 -0.04(-0.39%)
Mar 30, 2011 10.66 10.77 10.21 10.33 412,722 -0.23(-2.18%)
Mar 29, 2011 10.48 10.74 10.33 10.56 413,462 +0.05(+0.48%)
Mar 28, 2011 10.53 10.98 10.48 10.51 501,591 +0.04(+0.38%)
Mar 25, 2011 10.85 10.87 10.47 10.47 858,281 -0.30(-2.79%)
Mar 24, 2011 10.59 10.77 10.31 10.77 833,417 +0.28(+2.67%)
Mar 23, 2011 9.880 10.54 9.800 10.49 1,036,282 +0.62(+6.28%)
Mar 22, 2011 9.890 10.09 9.531 9.870 855,746 -0.02(-0.20%)
Mar 21, 2011 9.930 10.15 9.010 9.890 1,377,988 +1.25(+14.47%)
Mar 18, 2011 8.690 8.860 8.400 8.640 738,395 +0.05(+0.64%)
Mar 17, 2011 8.890 8.940 8.570 8.585 258,447 -0.14(-1.66%)
Mar 16, 2011 8.760 9.040 8.670 8.730 576,173 -0.06(-0.68%)
Mar 15, 2011 8.600 8.870 8.580 8.790 364,794 -0.07(-0.79%)
Mar 14, 2011 8.560 8.990 8.560 8.860 647,438 +0.18(+2.07%)
Mar 11, 2011 8.710 8.920 8.610 8.680 325,186 -0.03(-0.34%)
Mar 10, 2011 8.870 8.910 8.710 8.710 516,014 -0.30(-3.33%)
Mar 09, 2011 9.170 9.170 8.940 9.010 336,547 -0.16(-1.74%)
Mar 08, 2011 9.110 9.310 8.980 9.170 263,359 +0.06(+0.66%)
Mar 07, 2011 9.450 9.520 9.090 9.110 378,345 -0.29(-3.09%)
Mar 04, 2011 9.590 9.600 9.390 9.400 295,426 -0.21(-2.19%)
Mar 03, 2011 9.550 9.680 9.480 9.610 374,400 +0.19(+2.02%)
Mar 02, 2011 9.330 9.540 9.330 9.420 360,310 +0.05(+0.53%)
Mar 01, 2011 9.840 9.850 9.330 9.370 587,982 -0.45(-4.58%)
Feb 28, 2011 10.08 10.20 9.650 9.820 411,965 -0.21(-2.09%)
Feb 25, 2011 9.570 10.24 9.570 10.03 1,726,362 +0.47(+4.92%)
Feb 24, 2011 8.970 9.560 8.870 9.560 1,025,037 +1.01(+11.81%)
Feb 23, 2011 8.750 8.870 8.550 8.550 516,192 -0.19(-2.17%)
Feb 22, 2011 8.950 9.015 8.690 8.740 724,661 -0.32(-3.53%)
Feb 18, 2011 9.200 9.200 8.990 9.060 454,236 -0.09(-0.98%)
Feb 17, 2011 9.160 9.260 9.110 9.150 144,662 -0.01(-0.11%)
Feb 16, 2011 9.370 9.470 9.110 9.160 350,745 -0.16(-1.72%)
Feb 15, 2011 9.430 9.550 9.320 9.320 244,369 -0.19(-2.00%)
Feb 14, 2011 9.340 9.600 9.310 9.510 289,804 +0.14(+1.55%)
Feb 11, 2011 9.220 9.380 9.150 9.365 241,461 +0.09(+0.92%)
Feb 10, 2011 9.180 9.400 9.050 9.280 199,628 +0.00(+0.00%)
Feb 09, 2011 9.200 9.380 9.195 9.280 289,218 -0.01(-0.11%)
Feb 08, 2011 9.270 9.370 9.040 9.290 258,000 -0.01(-0.05%)
Feb 07, 2011 9.380 9.540 9.200 9.295 367,918 -0.11(-1.12%)
Feb 04, 2011 9.250 9.470 9.250 9.400 494,976 +0.10(+1.08%)
Feb 03, 2011 9.400 9.500 9.200 9.300 464,799 -0.09(-0.96%)
Feb 02, 2011 8.560 9.680 8.500 9.390 1,472,924 +0.83(+9.70%)
Feb 01, 2011 8.660 8.810 8.550 8.560 473,554 +0.01(+0.12%)
Jan 31, 2011 8.650 8.800 8.450 8.550 474,271 -0.06(-0.70%)
Jan 28, 2011 9.090 9.090 8.600 8.610 667,510 -0.51(-5.59%)
Jan 27, 2011 9.180 9.270 9.070 9.120 387,353 +0.04(+0.44%)
Jan 26, 2011 8.950 9.090 8.800 9.080 411,678 +0.17(+1.91%)
Jan 25, 2011 8.830 9.000 8.740 8.910 419,773 +0.08(+0.91%)
Jan 24, 2011 8.850 8.870 8.630 8.830 670,853 +0.02(+0.23%)
Jan 21, 2011 9.110 9.210 8.800 8.810 642,655 -0.22(-2.44%)
Jan 20, 2011 9.420 9.460 8.960 9.030 592,108 -0.46(-4.85%)
Jan 19, 2011 10.19 10.21 9.480 9.490 661,401 -0.76(-7.41%)
Jan 18, 2011 10.19 10.34 10.10 10.25 601,651 +0.00(+0.00%)
Jan 14, 2011 9.580 10.32 9.410 10.25 1,094,337 +0.74(+7.78%)
Jan 13, 2011 9.500 9.680 9.440 9.510 289,839 +0.05(+0.53%)
Jan 12, 2011 9.320 9.500 9.190 9.460 399,268 +0.18(+1.94%)
Jan 11, 2011 9.500 9.500 9.080 9.280 444,820 -0.22(-2.32%)
Jan 10, 2011 9.670 9.840 9.470 9.500 430,456 -0.19(-1.96%)
Jan 07, 2011 9.130 9.810 9.109 9.690 858,047 +0.62(+6.84%)
Jan 06, 2011 8.950 9.080 8.880 9.070 466,653 +0.07(+0.78%)
Jan 05, 2011 8.840 9.080 8.760 9.000 594,580 +0.11(+1.24%)
Jan 04, 2011 8.850 8.960 8.800 8.890 557,468 +0.06(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.