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

Formfactor Inc (NQ: FORM )

42.09 -0.88 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2010 8.840 8.900 8.800 8.880 324,362 +0.04(+0.45%)
Dec 30, 2010 8.910 8.980 8.840 8.840 366,930 -0.13(-1.45%)
Dec 29, 2010 8.990 9.025 8.960 8.970 234,831 -0.02(-0.22%)
Dec 28, 2010 9.000 9.030 8.790 8.990 388,873 +0.03(+0.33%)
Dec 27, 2010 8.770 9.000 8.700 8.960 423,025 +0.16(+1.76%)
Dec 23, 2010 8.990 9.025 8.800 8.805 400,594 -0.16(-1.73%)
Dec 22, 2010 8.990 9.100 8.920 8.960 1,504,441 -0.04(-0.44%)
Dec 21, 2010 8.940 9.040 8.930 9.000 385,289 +0.07(+0.78%)
Dec 20, 2010 8.970 9.040 8.880 8.930 637,026 -0.07(-0.78%)
Dec 17, 2010 9.010 9.240 8.930 9.000 731,609 +0.00(+0.00%)
Dec 16, 2010 8.880 9.040 8.630 9.000 593,779 +0.11(+1.24%)
Dec 15, 2010 9.410 9.430 8.820 8.890 937,220 -0.58(-6.12%)
Dec 14, 2010 10.20 10.20 9.360 9.470 897,919 -0.73(-7.16%)
Dec 13, 2010 10.30 10.48 10.16 10.20 216,467 -0.12(-1.16%)
Dec 10, 2010 10.07 10.35 10.07 10.32 349,867 +0.11(+1.08%)
Dec 09, 2010 10.07 10.26 9.980 10.21 383,721 +0.19(+1.90%)
Dec 08, 2010 9.750 10.06 9.730 10.02 342,353 +0.19(+1.93%)
Dec 07, 2010 9.970 10.07 9.790 9.830 382,132 -0.02(-0.20%)
Dec 06, 2010 9.770 9.980 9.750 9.850 346,674 +0.05(+0.51%)
Dec 03, 2010 9.560 9.980 9.520 9.800 327,044 +0.16(+1.66%)
Dec 02, 2010 9.640 9.670 9.490 9.640 268,284 -0.01(-0.10%)
Dec 01, 2010 9.480 9.680 9.250 9.650 433,675 +0.37(+3.99%)
Nov 30, 2010 9.310 9.380 9.180 9.280 349,954 -0.14(-1.49%)
Nov 29, 2010 9.370 9.500 9.240 9.420 325,843 +0.02(+0.21%)
Nov 26, 2010 9.250 9.420 9.220 9.400 156,021 +0.10(+1.08%)
Nov 24, 2010 9.310 9.300 9.300 9.300 315,968 +0.10(+1.09%)
Nov 23, 2010 9.350 9.480 9.150 9.200 433,093 -0.29(-3.06%)
Nov 22, 2010 9.390 9.700 9.390 9.490 340,930 +0.04(+0.42%)
Nov 19, 2010 9.520 9.520 9.303 9.450 269,733 -0.06(-0.63%)
Nov 18, 2010 9.540 9.620 9.410 9.510 264,232 +0.11(+1.17%)
Nov 17, 2010 9.550 9.560 9.300 9.400 284,898 -0.12(-1.26%)
Nov 16, 2010 9.880 10.00 9.430 9.520 451,753 -0.39(-3.94%)
Nov 15, 2010 10.27 10.45 9.890 9.910 420,063 -0.20(-1.98%)
Nov 12, 2010 10.33 10.65 9.980 10.11 525,829 -0.33(-3.16%)
Nov 11, 2010 10.14 10.58 10.10 10.44 412,126 +0.14(+1.36%)
Nov 10, 2010 10.32 10.41 9.940 10.30 625,970 -0.02(-0.19%)
Nov 09, 2010 10.77 10.80 10.28 10.32 350,889 -0.39(-3.64%)
Nov 08, 2010 10.40 10.73 10.36 10.71 409,049 +0.18(+1.71%)
Nov 05, 2010 10.62 10.74 10.36 10.53 525,826 -0.12(-1.13%)
Nov 04, 2010 10.00 10.74 9.940 10.65 1,269,466 +0.78(+7.90%)
Nov 03, 2010 9.740 9.870 9.600 9.870 463,492 +0.17(+1.75%)
Nov 02, 2010 9.490 9.730 9.330 9.700 340,779 +0.34(+3.63%)
Nov 01, 2010 9.810 9.850 9.260 9.360 547,364 -0.37(-3.80%)
Oct 29, 2010 9.600 10.03 9.480 9.730 973,654 +0.14(+1.46%)
Oct 28, 2010 9.650 9.740 9.250 9.590 760,083 +0.05(+0.52%)
Oct 27, 2010 8.700 9.610 8.650 9.540 1,126,865 +0.62(+6.95%)
Oct 25, 2010 8.770 9.040 8.700 8.920 328,932 +0.22(+2.53%)
Oct 22, 2010 8.590 8.720 8.550 8.700 258,901 +0.12(+1.40%)
Oct 21, 2010 8.850 8.900 8.510 8.580 320,478 -0.25(-2.83%)
Oct 20, 2010 8.960 9.030 8.790 8.830 314,945 -0.08(-0.90%)
Oct 19, 2010 8.880 9.230 8.690 8.910 503,788 -0.07(-0.78%)
Oct 18, 2010 9.200 9.250 8.890 8.980 818,455 -0.20(-2.18%)
Oct 15, 2010 9.330 9.400 9.170 9.180 842,787 -0.01(-0.11%)
Oct 14, 2010 9.050 9.500 9.040 9.190 982,982 +0.16(+1.77%)
Oct 13, 2010 8.720 9.140 8.560 9.030 568,113 +0.38(+4.39%)
Oct 12, 2010 8.360 8.680 8.320 8.650 261,985 +0.27(+3.22%)
Oct 11, 2010 8.340 8.570 8.300 8.380 250,373 +0.07(+0.84%)
Oct 08, 2010 8.300 8.390 8.050 8.310 371,596 -0.01(-0.12%)
Oct 07, 2010 8.600 8.600 8.280 8.320 253,027 -0.19(-2.23%)
Oct 06, 2010 8.640 8.640 8.360 8.510 457,146 -0.17(-1.96%)
Oct 05, 2010 8.400 8.720 8.400 8.680 458,756 +0.40(+4.83%)
Oct 04, 2010 8.570 8.580 8.270 8.280 292,128 -0.33(-3.83%)
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.