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

Formfactor Inc (NQ: FORM )

43.99 -0.60 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2010 7.210 7.260 6.980 7.000 2,833,458 -0.24(-3.31%)
Aug 30, 2010 7.420 7.450 7.150 7.240 2,516,905 -0.19(-2.56%)
Aug 27, 2010 7.870 7.870 7.380 7.430 2,218,189 -0.36(-4.62%)
Aug 26, 2010 8.150 8.230 7.770 7.790 1,358,680 -0.30(-3.71%)
Aug 25, 2010 7.900 8.170 7.800 8.090 1,132,683 +0.15(+1.89%)
Aug 24, 2010 8.130 8.200 7.920 7.940 731,698 -0.31(-3.76%)
Aug 23, 2010 8.840 8.960 8.230 8.250 1,876,427 -0.55(-6.25%)
Aug 20, 2010 8.700 8.850 8.660 8.800 288,190 +0.10(+1.15%)
Aug 19, 2010 8.930 9.000 8.660 8.700 313,996 -0.30(-3.33%)
Aug 18, 2010 9.020 9.110 8.910 9.000 223,991 -0.04(-0.44%)
Aug 17, 2010 9.310 9.380 9.030 9.040 321,924 -0.17(-1.85%)
Aug 16, 2010 8.560 9.210 8.560 9.210 440,598 +0.58(+6.72%)
Aug 13, 2010 8.600 8.710 8.560 8.630 463,732 +0.02(+0.23%)
Aug 12, 2010 8.640 8.740 8.450 8.610 630,282 -0.19(-2.16%)
Aug 11, 2010 8.910 8.960 8.680 8.800 604,931 -0.34(-3.72%)
Aug 10, 2010 9.410 9.410 9.120 9.140 450,452 -0.39(-4.09%)
Aug 09, 2010 9.650 9.650 9.470 9.530 272,640 -0.06(-0.63%)
Aug 06, 2010 9.460 9.660 9.370 9.590 380,465 +0.03(+0.31%)
Aug 05, 2010 9.480 9.650 9.400 9.560 323,630 +0.03(+0.31%)
Aug 04, 2010 9.540 9.640 9.390 9.530 599,333 +0.06(+0.63%)
Aug 03, 2010 9.650 9.730 9.400 9.470 610,287 -0.25(-2.57%)
Aug 02, 2010 9.800 9.890 9.690 9.720 607,165 +0.04(+0.41%)
Jul 30, 2010 9.560 9.750 9.510 9.680 610,175 -0.03(-0.31%)
Jul 29, 2010 9.880 9.900 9.430 9.710 1,516,355 -0.16(-1.62%)
Jul 28, 2010 10.86 10.98 9.340 9.870 3,185,794 -1.30(-11.64%)
Jul 27, 2010 11.39 11.39 11.10 11.17 721,302 -0.15(-1.33%)
Jul 26, 2010 11.32 11.40 11.07 11.32 863,289 +0.02(+0.18%)
Jul 23, 2010 10.85 11.32 10.70 11.30 710,569 +0.41(+3.76%)
Jul 22, 2010 10.31 10.91 10.30 10.89 710,328 +0.76(+7.50%)
Jul 21, 2010 10.54 10.54 10.13 10.13 356,455 -0.32(-3.06%)
Jul 20, 2010 10.16 10.47 10.05 10.45 325,626 +0.14(+1.36%)
Jul 19, 2010 10.28 10.43 10.02 10.31 359,270 +0.09(+0.88%)
Jul 16, 2010 10.45 10.45 10.12 10.22 640,074 -0.33(-3.13%)
Jul 15, 2010 10.56 10.72 10.23 10.55 519,261 -0.02(-0.19%)
Jul 14, 2010 10.83 11.06 10.44 10.57 595,077 -0.25(-2.31%)
Jul 13, 2010 10.65 10.84 10.53 10.82 737,949 +0.36(+3.44%)
Jul 12, 2010 10.59 10.89 10.31 10.46 551,531 -0.20(-1.88%)
Jul 09, 2010 10.56 10.67 10.47 10.66 489,485 +0.08(+0.76%)
Jul 08, 2010 10.60 10.68 10.38 10.58 592,428 +0.11(+1.05%)
Jul 07, 2010 10.18 10.52 10.17 10.47 658,100 +0.30(+2.95%)
Jul 06, 2010 10.72 10.85 10.09 10.17 501,072 -0.36(-3.42%)
Jul 02, 2010 10.60 10.65 10.36 10.53 327,122 +0.01(+0.10%)
Jul 01, 2010 10.79 10.86 10.18 10.52 564,378 -0.28(-2.59%)
Jun 30, 2010 10.78 11.19 10.75 10.80 472,539 -0.10(-0.92%)
Jun 29, 2010 11.06 11.12 10.73 10.90 502,619 -0.17(-1.54%)
Jun 25, 2010 10.88 11.08 10.64 11.07 2,558,362 +0.21(+1.93%)
Jun 24, 2010 10.83 11.04 10.70 10.86 476,877 -0.08(-0.73%)
Jun 23, 2010 10.62 11.09 10.52 10.94 412,059 +0.27(+2.53%)
Jun 22, 2010 11.01 11.18 10.63 10.67 665,392 -0.37(-3.35%)
Jun 21, 2010 11.42 11.61 10.95 11.04 385,015 -0.26(-2.30%)
Jun 18, 2010 11.82 11.82 11.29 11.30 883,364 -0.44(-3.75%)
Jun 17, 2010 11.86 11.94 11.50 11.74 317,304 -0.10(-0.84%)
Jun 16, 2010 11.71 11.96 11.52 11.84 399,332 +0.00(+0.00%)
Jun 15, 2010 10.85 11.91 10.82 11.84 1,170,046 +1.04(+9.63%)
Jun 14, 2010 11.25 11.37 10.58 10.80 1,405,901 -0.30(-2.70%)
Jun 11, 2010 11.06 11.30 11.02 11.10 1,254,271 -0.09(-0.76%)
Jun 10, 2010 11.33 11.53 11.09 11.19 1,166,200 -0.08(-0.75%)
Jun 09, 2010 11.74 11.95 11.22 11.27 982,761 -0.36(-3.10%)
Jun 08, 2010 11.81 11.90 11.31 11.63 551,753 -0.09(-0.77%)
Jun 07, 2010 12.20 12.30 11.67 11.72 353,336 -0.39(-3.22%)
Jun 04, 2010 12.70 12.84 12.07 12.11 424,026 -0.86(-6.63%)
Jun 03, 2010 12.75 13.03 12.59 12.97 281,195 +0.22(+1.73%)
Jun 02, 2010 12.29 12.75 12.23 12.75 347,333 +0.57(+4.68%)
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.