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

Formfactor Inc (NQ: FORM )

54.54 -0.26 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2011 5.920 5.930 5.761 5.920 693,821 +0.25(+4.41%)
Nov 29, 2011 5.730 5.780 5.590 5.670 343,112 -0.06(-1.05%)
Nov 28, 2011 5.450 5.740 5.450 5.730 721,000 +0.34(+6.31%)
Nov 25, 2011 5.500 5.670 5.380 5.390 382,981 -0.12(-2.18%)
Nov 23, 2011 5.660 5.810 5.490 5.510 559,433 -0.19(-3.33%)
Nov 22, 2011 5.840 5.900 5.700 5.700 476,889 -0.15(-2.56%)
Nov 21, 2011 5.950 6.030 5.820 5.850 452,169 -0.24(-3.94%)
Nov 18, 2011 6.220 6.250 5.950 6.090 713,841 -0.14(-2.25%)
Nov 17, 2011 6.430 6.440 6.200 6.230 505,759 -0.24(-3.71%)
Nov 16, 2011 6.420 6.710 6.410 6.470 491,354 -0.01(-0.15%)
Nov 15, 2011 6.240 6.510 6.210 6.480 248,538 +0.20(+3.18%)
Nov 14, 2011 6.410 6.410 6.250 6.280 328,656 -0.14(-2.18%)
Nov 11, 2011 6.320 6.440 6.200 6.420 192,774 +0.17(+2.72%)
Nov 10, 2011 6.090 6.280 6.040 6.250 301,741 +0.26(+4.34%)
Nov 09, 2011 6.270 6.330 5.990 5.990 435,201 -0.46(-7.13%)
Nov 08, 2011 6.360 6.470 6.240 6.450 191,490 +0.14(+2.22%)
Nov 07, 2011 6.540 6.550 6.210 6.310 447,415 -0.27(-4.10%)
Nov 04, 2011 6.180 6.590 6.180 6.580 384,661 +0.33(+5.28%)
Nov 03, 2011 6.140 6.280 5.990 6.250 307,985 +0.19(+3.14%)
Nov 02, 2011 6.090 6.250 5.980 6.060 391,436 +0.08(+1.34%)
Nov 01, 2011 5.820 6.070 5.770 5.980 577,986 +0.00(+0.00%)
Oct 31, 2011 5.980 6.050 5.950 5.980 461,065 -0.11(-1.81%)
Oct 28, 2011 6.250 6.350 5.960 6.090 1,010,392 -0.45(-6.88%)
Oct 27, 2011 6.270 6.580 6.220 6.540 823,473 +0.34(+5.48%)
Oct 26, 2011 6.160 6.250 6.010 6.200 425,505 +0.09(+1.47%)
Oct 25, 2011 6.270 6.330 6.060 6.110 422,193 -0.24(-3.78%)
Oct 24, 2011 6.150 6.420 6.130 6.350 481,131 +0.21(+3.42%)
Oct 21, 2011 6.170 6.240 6.070 6.140 384,269 +0.09(+1.49%)
Oct 20, 2011 6.070 6.120 5.810 6.050 776,259 -0.06(-0.98%)
Oct 19, 2011 6.230 6.270 6.080 6.110 435,810 -0.13(-2.08%)
Oct 18, 2011 6.030 6.290 5.870 6.240 890,509 +0.24(+4.00%)
Oct 17, 2011 6.290 6.290 5.980 6.000 952,633 -0.35(-5.51%)
Oct 14, 2011 6.550 6.620 6.335 6.350 496,000 -0.09(-1.40%)
Oct 13, 2011 6.470 6.539 6.400 6.440 536,632 -0.10(-1.53%)
Oct 12, 2011 6.590 6.739 6.460 6.540 777,750 +0.06(+0.93%)
Oct 11, 2011 6.620 6.660 6.410 6.480 601,349 -0.20(-2.99%)
Oct 10, 2011 6.790 6.860 6.600 6.680 617,352 -0.06(-0.89%)
Oct 07, 2011 6.730 6.875 6.580 6.740 368,323 +0.00(+0.00%)
Oct 06, 2011 6.760 6.800 6.500 6.740 348,123 +0.09(+1.35%)
Oct 05, 2011 6.600 6.870 6.450 6.650 391,081 +0.05(+0.76%)
Oct 04, 2011 5.910 6.640 5.910 6.600 639,059 +0.63(+10.55%)
Oct 03, 2011 6.150 6.390 5.970 5.970 501,598 -0.26(-4.17%)
Sep 30, 2011 6.270 6.450 6.220 6.230 328,480 -0.16(-2.50%)
Sep 29, 2011 6.520 6.530 6.220 6.390 495,659 +0.05(+0.79%)
Sep 28, 2011 6.480 6.560 6.300 6.340 472,772 -0.11(-1.71%)
Sep 27, 2011 6.700 6.920 6.440 6.450 486,232 -0.09(-1.38%)
Sep 26, 2011 6.600 6.660 6.280 6.540 517,177 -0.03(-0.46%)
Sep 23, 2011 6.410 6.630 6.410 6.570 328,064 +0.16(+2.50%)
Sep 22, 2011 6.490 6.640 6.330 6.410 895,790 -0.30(-4.47%)
Sep 21, 2011 6.840 7.070 6.690 6.710 347,148 -0.13(-1.90%)
Sep 20, 2011 7.000 7.015 6.820 6.840 318,679 -0.16(-2.29%)
Sep 19, 2011 7.150 7.300 6.928 7.000 678,973 -0.30(-4.11%)
Sep 16, 2011 7.450 7.490 7.290 7.300 437,691 -0.15(-2.01%)
Sep 15, 2011 7.560 7.620 7.400 7.450 537,596 -0.01(-0.13%)
Sep 14, 2011 7.490 7.580 7.345 7.460 541,465 +0.03(+0.40%)
Sep 13, 2011 7.330 7.560 7.280 7.430 547,132 +0.13(+1.78%)
Sep 12, 2011 7.040 7.310 7.040 7.300 408,058 +0.15(+2.10%)
Sep 09, 2011 7.180 7.350 7.080 7.150 342,691 -0.11(-1.52%)
Sep 08, 2011 7.390 7.593 7.135 7.260 470,091 -0.18(-2.42%)
Sep 07, 2011 7.540 7.600 7.430 7.440 660,081 +0.05(+0.68%)
Sep 06, 2011 7.140 7.410 7.080 7.390 479,750 +0.02(+0.27%)
Sep 02, 2011 7.480 7.640 7.360 7.370 455,210 -0.30(-3.91%)
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.