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 (%)
Aug 31, 2011 8.140 8.350 7.800 7.890 714,426 -0.22(-2.71%)
Aug 30, 2011 8.260 8.317 8.040 8.110 561,223 -0.22(-2.64%)
Aug 29, 2011 8.090 8.340 7.890 8.330 596,898 +0.34(+4.26%)
Aug 26, 2011 7.710 8.060 7.620 7.990 382,630 +0.22(+2.83%)
Aug 25, 2011 8.010 8.100 7.745 7.770 457,764 -0.29(-3.60%)
Aug 24, 2011 8.150 8.260 7.890 8.060 348,026 -0.13(-1.59%)
Aug 23, 2011 7.710 8.280 7.670 8.190 568,754 +0.54(+7.06%)
Aug 22, 2011 7.860 8.030 7.510 7.650 237,826 +0.01(+0.13%)
Aug 19, 2011 7.540 7.840 7.540 7.640 426,464 -0.05(-0.65%)
Aug 18, 2011 7.900 8.010 7.620 7.690 1,030,149 -0.49(-5.99%)
Aug 17, 2011 8.200 8.350 8.020 8.180 361,575 +0.00(+0.00%)
Aug 16, 2011 8.310 8.340 8.050 8.180 270,231 -0.23(-2.73%)
Aug 15, 2011 8.190 8.420 7.990 8.410 303,818 +0.22(+2.69%)
Aug 12, 2011 8.480 8.480 8.070 8.190 275,559 -0.18(-2.15%)
Aug 11, 2011 7.910 8.490 7.880 8.370 652,698 +0.56(+7.17%)
Aug 10, 2011 8.910 8.910 7.800 7.810 566,048 -0.42(-5.10%)
Aug 09, 2011 8.060 8.230 7.600 8.230 903,186 +0.33(+4.18%)
Aug 08, 2011 8.080 8.480 7.900 7.900 1,368,402 -0.58(-6.84%)
Aug 05, 2011 8.800 8.840 8.180 8.480 1,035,966 -0.21(-2.42%)
Aug 04, 2011 8.820 8.950 8.670 8.690 753,243 -0.30(-3.34%)
Aug 03, 2011 8.850 9.050 8.770 8.990 744,430 +0.13(+1.47%)
Aug 02, 2011 9.130 9.200 8.850 8.860 443,906 -0.38(-4.11%)
Aug 01, 2011 9.290 9.363 9.140 9.240 406,501 +0.05(+0.54%)
Jul 29, 2011 9.120 9.255 9.060 9.190 647,474 -0.04(-0.49%)
Jul 28, 2011 9.420 9.590 9.145 9.235 693,507 -0.16(-1.65%)
Jul 27, 2011 9.620 9.790 9.340 9.390 752,782 -0.24(-2.49%)
Jul 26, 2011 9.600 9.720 9.480 9.630 605,492 +0.04(+0.42%)
Jul 25, 2011 9.330 9.660 9.120 9.590 829,703 +0.10(+1.05%)
Jul 22, 2011 9.400 9.500 9.160 9.490 306,756 +0.21(+2.26%)
Jul 21, 2011 9.150 9.300 9.030 9.280 258,413 +0.10(+1.09%)
Jul 20, 2011 9.320 9.370 9.130 9.180 259,896 -0.11(-1.18%)
Jul 19, 2011 8.890 9.310 8.890 9.290 459,419 +0.51(+5.81%)
Jul 18, 2011 8.850 8.940 8.715 8.780 401,175 -0.14(-1.57%)
Jul 15, 2011 8.890 8.990 8.700 8.920 499,216 +0.11(+1.25%)
Jul 14, 2011 8.960 9.030 8.750 8.810 312,451 -0.09(-1.01%)
Jul 13, 2011 8.720 9.035 8.670 8.900 819,496 +0.22(+2.53%)
Jul 12, 2011 8.970 9.050 8.670 8.680 456,963 -0.37(-4.09%)
Jul 11, 2011 9.250 9.370 9.000 9.050 471,682 -0.30(-3.21%)
Jul 08, 2011 9.230 9.420 9.050 9.350 578,424 +0.20(+2.19%)
Jul 07, 2011 9.060 9.280 8.880 9.150 429,629 +0.18(+2.01%)
Jul 06, 2011 9.220 9.290 8.900 8.970 383,767 -0.25(-2.71%)
Jul 05, 2011 9.300 9.310 9.090 9.220 340,715 -0.08(-0.86%)
Jul 01, 2011 9.080 9.370 8.940 9.300 443,985 +0.24(+2.65%)
Jun 30, 2011 8.990 9.100 8.970 9.060 358,479 +0.11(+1.23%)
Jun 29, 2011 9.110 9.220 8.890 8.950 241,890 -0.08(-0.89%)
Jun 28, 2011 8.930 9.050 8.771 9.030 301,537 +0.17(+1.92%)
Jun 27, 2011 8.770 8.920 8.750 8.860 277,961 +0.10(+1.14%)
Jun 24, 2011 8.880 8.930 8.750 8.760 354,646 -0.13(-1.46%)
Jun 23, 2011 8.540 8.890 8.540 8.890 290,789 +0.20(+2.30%)
Jun 22, 2011 8.690 8.855 8.510 8.690 209,317 -0.05(-0.57%)
Jun 21, 2011 8.630 8.940 8.540 8.740 266,200 +0.18(+2.10%)
Jun 20, 2011 8.530 8.740 8.500 8.560 326,090 -0.08(-0.93%)
Jun 17, 2011 8.860 9.000 8.480 8.640 527,842 -0.16(-1.82%)
Jun 16, 2011 8.840 9.040 8.730 8.800 295,186 -0.04(-0.45%)
Jun 15, 2011 8.940 9.070 8.810 8.840 410,292 -0.16(-1.78%)
Jun 14, 2011 8.930 9.160 8.930 9.000 324,988 +0.19(+2.16%)
Jun 13, 2011 9.030 9.030 8.780 8.810 441,676 -0.18(-2.00%)
Jun 10, 2011 8.890 9.090 8.820 8.990 507,022 -0.02(-0.22%)
Jun 09, 2011 9.030 9.100 8.930 9.010 278,137 +0.01(+0.11%)
Jun 08, 2011 9.170 9.490 9.000 9.000 564,250 -0.22(-2.39%)
Jun 07, 2011 9.260 9.370 9.170 9.220 257,242 +0.06(+0.66%)
Jun 06, 2011 9.300 9.330 9.150 9.160 264,536 -0.09(-0.97%)
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.