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

Formfactor Inc (NQ: FORM )

56.14 +0.11 (+0.20%)
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 (%)
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%)
Jun 02, 2014 7.180 7.293 7.020 7.180 319,388 -0.08(-1.10%)
May 30, 2014 7.210 7.320 7.120 7.260 408,577 +0.08(+1.11%)
May 29, 2014 7.030 7.340 7.030 7.180 522,939 +0.06(+0.84%)
May 28, 2014 6.800 7.500 6.620 7.120 2,922,388 +1.00(+16.34%)
May 27, 2014 6.020 6.150 5.990 6.120 133,028 +0.18(+3.03%)
May 23, 2014 5.820 5.940 5.940 5.940 178,600 +0.17(+2.95%)
May 22, 2014 5.570 5.770 5.510 5.770 87,918 +0.22(+3.96%)
May 21, 2014 5.540 5.610 5.480 5.550 128,530 +0.04(+0.73%)
May 20, 2014 5.540 5.550 5.450 5.510 198,163 -0.08(-1.43%)
May 19, 2014 5.430 5.690 5.430 5.590 102,464 +0.12(+2.10%)
May 16, 2014 5.390 5.480 5.280 5.475 224,228 +0.06(+1.20%)
May 15, 2014 5.510 5.570 5.354 5.410 196,979 -0.16(-2.87%)
May 14, 2014 5.830 5.910 5.550 5.570 189,618 -0.29(-4.95%)
May 13, 2014 5.930 5.960 5.840 5.860 196,788 -0.08(-1.35%)
May 12, 2014 5.710 5.965 5.690 5.940 181,111 +0.27(+4.76%)
May 09, 2014 5.610 5.690 5.530 5.670 190,587 +0.01(+0.18%)
May 08, 2014 5.800 5.880 5.610 5.660 287,953 -0.20(-3.41%)
May 07, 2014 6.000 6.000 5.660 5.860 550,864 -0.14(-2.33%)
May 06, 2014 6.020 6.110 5.980 6.000 262,045 -0.05(-0.83%)
May 05, 2014 5.970 6.070 5.910 6.050 167,969 +0.06(+1.00%)
May 02, 2014 6.000 6.050 5.950 5.990 278,359 +0.08(+1.35%)
May 01, 2014 5.780 5.930 5.530 5.910 402,956 +0.16(+2.78%)
Apr 30, 2014 5.670 5.820 5.530 5.750 326,316 +0.05(+0.88%)
Apr 29, 2014 5.850 5.920 5.680 5.700 161,328 -0.09(-1.55%)
Apr 28, 2014 5.890 5.990 5.620 5.790 187,280 -0.08(-1.36%)
Apr 25, 2014 5.980 6.050 5.780 5.870 272,572 -0.16(-2.65%)
Apr 24, 2014 6.270 6.280 5.985 6.030 165,276 -0.18(-2.90%)
Apr 23, 2014 6.420 6.420 5.991 6.210 175,553 -0.23(-3.57%)
Apr 22, 2014 6.250 6.550 6.170 6.440 418,572 +0.22(+3.45%)
Apr 21, 2014 5.990 6.240 5.930 6.225 263,530 +0.24(+4.10%)
Apr 17, 2014 5.850 5.980 5.980 5.980 186,500 +0.13(+2.22%)
Apr 16, 2014 5.990 6.100 5.700 5.850 251,945 -0.07(-1.18%)
Apr 15, 2014 5.910 6.000 5.730 5.920 140,381 +0.01(+0.17%)
Apr 14, 2014 6.160 6.170 5.820 5.910 154,519 -0.17(-2.80%)
Apr 11, 2014 6.000 6.180 6.000 6.080 203,450 +0.00(+0.00%)
Apr 10, 2014 6.400 6.400 6.050 6.080 222,761 -0.34(-5.30%)
Apr 09, 2014 6.370 6.430 6.270 6.420 112,521 +0.09(+1.42%)
Apr 08, 2014 6.170 6.440 6.170 6.330 256,743 +0.19(+3.09%)
Apr 07, 2014 6.220 6.270 6.000 6.140 241,096 -0.08(-1.29%)
Apr 04, 2014 6.570 6.580 6.110 6.220 186,344 -0.28(-4.31%)
Apr 03, 2014 6.660 6.690 6.490 6.500 112,571 -0.17(-2.55%)
Apr 02, 2014 6.610 6.710 6.540 6.670 116,939 +0.10(+1.52%)
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.