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

Formfactor Inc (NQ: FORM )

56.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jan 03, 2011 8.660 8.905 8.620 8.830 671,179 -0.05(-0.56%)
Dec 31, 2010 8.840 8.900 8.800 8.880 324,362 +0.04(+0.45%)
Dec 30, 2010 8.910 8.980 8.840 8.840 366,930 -0.13(-1.45%)
Dec 29, 2010 8.990 9.025 8.960 8.970 234,831 -0.02(-0.22%)
Dec 28, 2010 9.000 9.030 8.790 8.990 388,873 +0.03(+0.33%)
Dec 27, 2010 8.770 9.000 8.700 8.960 423,025 +0.16(+1.76%)
Dec 23, 2010 8.990 9.025 8.800 8.805 400,594 -0.16(-1.73%)
Dec 22, 2010 8.990 9.100 8.920 8.960 1,504,441 -0.04(-0.44%)
Dec 21, 2010 8.940 9.040 8.930 9.000 385,289 +0.07(+0.78%)
Dec 20, 2010 8.970 9.040 8.880 8.930 637,026 -0.07(-0.78%)
Dec 17, 2010 9.010 9.240 8.930 9.000 731,609 +0.00(+0.00%)
Dec 16, 2010 8.880 9.040 8.630 9.000 593,779 +0.11(+1.24%)
Dec 15, 2010 9.410 9.430 8.820 8.890 937,220 -0.58(-6.12%)
Dec 14, 2010 10.20 10.20 9.360 9.470 897,919 -0.73(-7.16%)
Dec 13, 2010 10.30 10.48 10.16 10.20 216,467 -0.12(-1.16%)
Dec 10, 2010 10.07 10.35 10.07 10.32 349,867 +0.11(+1.08%)
Dec 09, 2010 10.07 10.26 9.980 10.21 383,721 +0.19(+1.90%)
Dec 08, 2010 9.750 10.06 9.730 10.02 342,353 +0.19(+1.93%)
Dec 07, 2010 9.970 10.07 9.790 9.830 382,132 -0.02(-0.20%)
Dec 06, 2010 9.770 9.980 9.750 9.850 346,674 +0.05(+0.51%)
Dec 03, 2010 9.560 9.980 9.520 9.800 327,044 +0.16(+1.66%)
Dec 02, 2010 9.640 9.670 9.490 9.640 268,284 -0.01(-0.10%)
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.