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

Formfactor Inc (NQ: FORM )

54.80 -0.28 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Aug 29, 2014 6.870 7.040 7.040 7.040 286,900 +0.17(+2.47%)
Aug 28, 2014 7.120 7.150 6.850 6.870 172,811 -0.32(-4.45%)
Aug 27, 2014 7.200 7.220 7.130 7.190 119,145 +0.00(+0.00%)
Aug 26, 2014 6.880 7.210 6.800 7.190 295,812 +0.34(+4.96%)
Aug 25, 2014 7.130 7.210 6.782 6.850 232,624 -0.22(-3.11%)
Aug 22, 2014 7.080 7.180 7.020 7.070 145,860 -0.01(-0.14%)
Aug 21, 2014 7.180 7.230 6.950 7.080 255,638 -0.14(-1.94%)
Aug 20, 2014 7.220 7.320 7.180 7.220 104,059 -0.07(-0.96%)
Aug 19, 2014 7.300 7.340 7.160 7.290 269,202 -0.02(-0.27%)
Aug 18, 2014 7.250 7.370 7.150 7.310 190,213 +0.14(+1.95%)
Aug 15, 2014 6.970 7.190 6.910 7.170 328,499 +0.31(+4.52%)
Aug 14, 2014 6.920 6.980 6.760 6.860 159,701 -0.06(-0.87%)
Aug 13, 2014 6.780 6.930 6.544 6.920 152,084 +0.19(+2.82%)
Aug 12, 2014 6.890 6.918 6.690 6.730 154,180 -0.22(-3.17%)
Aug 11, 2014 6.900 7.110 6.850 6.950 113,255 +0.12(+1.76%)
Aug 08, 2014 6.840 6.910 6.780 6.830 142,464 -0.02(-0.29%)
Aug 07, 2014 6.920 7.000 6.820 6.850 147,583 -0.06(-0.87%)
Aug 06, 2014 6.840 7.140 6.822 6.910 190,301 -0.02(-0.29%)
Aug 05, 2014 6.570 7.000 6.520 6.930 229,142 +0.32(+4.84%)
Aug 04, 2014 6.700 6.930 6.580 6.610 302,381 -0.09(-1.34%)
Aug 01, 2014 6.780 6.870 6.580 6.700 274,726 -0.05(-0.74%)
Jul 31, 2014 7.260 7.260 6.610 6.750 454,858 -0.47(-6.51%)
Jul 30, 2014 7.000 7.280 6.930 7.220 459,647 +0.29(+4.18%)
Jul 29, 2014 6.860 7.030 6.810 6.930 163,586 +0.07(+1.02%)
Jul 28, 2014 6.910 6.940 6.690 6.860 364,059 -0.08(-1.15%)
Jul 25, 2014 7.160 7.160 6.910 6.940 238,126 -0.32(-4.41%)
Jul 24, 2014 7.560 7.570 7.200 7.260 124,946 -0.28(-3.71%)
Jul 23, 2014 7.680 7.680 7.520 7.540 141,727 -0.12(-1.57%)
Jul 22, 2014 7.600 7.750 7.540 7.660 239,163 +0.05(+0.66%)
Jul 21, 2014 7.600 7.710 7.510 7.610 116,287 -0.03(-0.39%)
Jul 18, 2014 7.500 7.700 7.475 7.640 178,526 +0.16(+2.14%)
Jul 17, 2014 7.570 7.780 7.435 7.480 183,243 -0.20(-2.60%)
Jul 16, 2014 7.760 7.790 7.580 7.680 132,511 +0.00(+0.00%)
Jul 15, 2014 8.020 8.030 7.669 7.680 176,532 -0.32(-4.00%)
Jul 14, 2014 8.120 8.120 7.890 8.000 152,564 +0.00(+0.00%)
Jul 11, 2014 7.920 8.040 7.890 8.000 108,711 +0.04(+0.50%)
Jul 10, 2014 7.880 8.110 7.820 7.960 207,393 -0.17(-2.09%)
Jul 09, 2014 8.010 8.240 7.900 8.130 220,295 +0.12(+1.50%)
Jul 08, 2014 8.070 8.110 7.790 8.010 351,671 -0.05(-0.62%)
Jul 07, 2014 8.340 8.350 8.010 8.060 152,513 -0.29(-3.47%)
Jul 03, 2014 8.230 8.350 8.350 8.350 66,500 +0.16(+1.95%)
Jul 02, 2014 8.380 8.430 8.180 8.190 153,783 -0.22(-2.62%)
Jul 01, 2014 8.400 8.500 8.240 8.410 308,003 +0.09(+1.08%)
Jun 30, 2014 8.070 8.420 7.990 8.320 224,318 +0.23(+2.84%)
Jun 27, 2014 7.980 8.100 7.970 8.090 245,891 +0.03(+0.37%)
Jun 26, 2014 8.020 8.090 7.860 8.060 147,547 -0.02(-0.25%)
Jun 25, 2014 7.840 8.090 7.790 8.080 215,838 +0.16(+2.02%)
Jun 24, 2014 8.080 8.200 7.870 7.920 269,500 -0.14(-1.74%)
Jun 23, 2014 7.990 8.100 7.890 8.060 181,168 +0.07(+0.88%)
Jun 20, 2014 8.020 8.030 7.920 7.990 406,341 +0.02(+0.25%)
Jun 19, 2014 8.140 8.160 7.840 7.970 209,448 -0.12(-1.48%)
Jun 18, 2014 8.060 8.167 7.930 8.090 187,236 +0.01(+0.12%)
Jun 17, 2014 7.980 8.131 7.910 8.080 335,588 +0.13(+1.64%)
Jun 16, 2014 8.000 8.030 7.780 7.950 241,590 -0.05(-0.62%)
Jun 13, 2014 7.880 8.050 7.820 8.000 454,133 +0.19(+2.43%)
Jun 12, 2014 7.940 7.950 7.720 7.810 389,392 -0.12(-1.51%)
Jun 11, 2014 7.670 7.950 7.610 7.930 471,186 +0.23(+2.99%)
Jun 10, 2014 7.540 7.750 7.390 7.700 545,924 +0.20(+2.67%)
Jun 06, 2014 7.510 7.580 7.380 7.500 322,915 +0.05(+0.67%)
Jun 05, 2014 7.260 7.503 7.130 7.450 415,212 +0.22(+3.04%)
Jun 04, 2014 7.020 7.275 6.910 7.230 246,588 +0.18(+2.55%)
Jun 03, 2014 7.150 7.310 7.000 7.050 326,803 -0.13(-1.81%)
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.