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

Formfactor Inc (NQ: FORM )

56.03 +0.76 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 27, 2015 9.830 10.00 9.770 9.820 527,642 -0.08(-0.81%)
Feb 26, 2015 9.750 9.970 9.710 9.900 485,636 +0.16(+1.64%)
Feb 25, 2015 9.750 9.930 9.720 9.740 511,145 +0.06(+0.62%)
Feb 24, 2015 9.220 9.750 9.180 9.680 1,072,447 +0.51(+5.56%)
Feb 23, 2015 9.200 9.350 8.960 9.170 392,821 +0.03(+0.33%)
Feb 20, 2015 9.020 9.200 8.870 9.140 540,925 +0.14(+1.56%)
Feb 19, 2015 8.710 9.060 8.600 9.000 549,418 +0.32(+3.69%)
Feb 18, 2015 8.500 8.740 8.500 8.680 364,788 +0.17(+2.00%)
Feb 17, 2015 8.560 8.690 8.480 8.510 387,689 +0.01(+0.12%)
Feb 13, 2015 8.510 8.500 8.500 8.500 316,100 -0.02(-0.23%)
Feb 12, 2015 8.530 8.580 8.410 8.520 272,687 +0.02(+0.24%)
Feb 11, 2015 8.460 8.600 8.380 8.500 237,952 -0.01(-0.12%)
Feb 10, 2015 8.550 8.640 8.260 8.510 382,796 +0.07(+0.83%)
Feb 09, 2015 8.400 8.550 8.350 8.440 291,375 -0.08(-0.94%)
Feb 06, 2015 8.420 8.550 8.250 8.520 617,845 +0.10(+1.19%)
Feb 05, 2015 8.290 8.650 8.160 8.420 814,534 +0.51(+6.45%)
Feb 04, 2015 7.900 8.050 7.850 7.910 245,613 -0.06(-0.75%)
Feb 03, 2015 7.750 8.050 7.638 7.970 369,854 +0.32(+4.18%)
Feb 02, 2015 7.550 7.680 7.350 7.650 408,651 +0.10(+1.32%)
Jan 30, 2015 7.820 7.900 7.530 7.550 260,671 -0.36(-4.55%)
Jan 29, 2015 7.940 7.960 7.700 7.910 229,084 -0.05(-0.63%)
Jan 28, 2015 8.020 8.060 7.690 7.960 274,621 +0.06(+0.76%)
Jan 27, 2015 7.950 7.970 7.710 7.900 195,235 -0.15(-1.86%)
Jan 26, 2015 8.160 8.170 7.930 8.050 174,826 -0.10(-1.23%)
Jan 23, 2015 8.140 8.200 8.020 8.150 229,146 +0.04(+0.49%)
Jan 22, 2015 8.090 8.140 7.830 8.110 299,388 +0.11(+1.37%)
Jan 21, 2015 8.070 8.200 7.980 8.000 252,757 -0.12(-1.48%)
Jan 20, 2015 7.840 8.170 7.750 8.120 281,622 +0.28(+3.57%)
Jan 16, 2015 7.770 7.950 7.610 7.840 238,394 +0.04(+0.51%)
Jan 15, 2015 7.910 8.020 7.730 7.800 219,539 -0.07(-0.89%)
Jan 14, 2015 7.890 8.140 7.750 7.870 179,482 -0.14(-1.75%)
Jan 13, 2015 8.030 8.300 7.840 8.010 314,109 -0.01(-0.12%)
Jan 12, 2015 8.240 8.250 7.770 8.020 357,489 -0.24(-2.91%)
Jan 09, 2015 8.440 8.600 8.051 8.260 190,735 -0.19(-2.25%)
Jan 08, 2015 8.240 8.530 8.132 8.450 179,750 +0.32(+3.94%)
Jan 07, 2015 8.130 8.330 7.950 8.130 217,799 +0.12(+1.50%)
Jan 06, 2015 8.490 8.640 7.920 8.010 271,121 -0.44(-5.21%)
Jan 05, 2015 8.270 8.660 8.108 8.450 385,564 +0.14(+1.68%)
Jan 02, 2015 8.660 8.850 8.180 8.310 368,103 -0.29(-3.37%)
Dec 31, 2014 8.520 8.600 8.600 8.600 264,700 +0.16(+1.90%)
Dec 30, 2014 8.520 8.630 8.400 8.440 192,589 -0.14(-1.63%)
Dec 29, 2014 8.640 8.730 8.460 8.580 134,614 -0.07(-0.81%)
Dec 26, 2014 8.600 8.830 8.530 8.650 231,836 +0.12(+1.41%)
Dec 24, 2014 8.440 8.530 8.530 8.530 73,000 +0.11(+1.31%)
Dec 23, 2014 8.620 8.720 8.400 8.420 178,744 -0.15(-1.75%)
Dec 22, 2014 8.330 8.680 8.150 8.570 332,783 +0.25(+3.00%)
Dec 19, 2014 8.340 8.340 8.070 8.320 377,323 -0.05(-0.60%)
Dec 18, 2014 8.500 8.640 8.170 8.370 334,210 +0.03(+0.36%)
Dec 17, 2014 8.100 8.360 7.930 8.340 263,966 +0.32(+3.99%)
Dec 16, 2014 7.870 8.200 7.770 8.020 352,000 +0.16(+2.04%)
Dec 15, 2014 8.020 8.300 7.860 7.860 359,252 -0.16(-2.00%)
Dec 12, 2014 8.040 8.230 7.980 8.020 261,308 -0.16(-1.96%)
Dec 11, 2014 8.240 8.520 8.100 8.180 334,688 +0.00(+0.00%)
Dec 10, 2014 8.510 8.610 8.150 8.180 300,656 -0.35(-4.10%)
Dec 09, 2014 8.130 8.620 8.000 8.530 295,125 +0.28(+3.39%)
Dec 08, 2014 8.610 8.750 8.220 8.250 434,510 -0.26(-3.06%)
Dec 05, 2014 8.420 8.560 8.340 8.510 272,495 +0.08(+0.95%)
Dec 04, 2014 8.300 8.520 8.180 8.430 274,462 +0.11(+1.32%)
Dec 03, 2014 8.220 8.340 8.120 8.320 285,338 +0.09(+1.09%)
Dec 02, 2014 7.760 8.250 7.660 8.230 372,838 +0.51(+6.61%)
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.