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

Formfactor Inc (NQ: FORM )

41.25 -0.84 (-2.00%)
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 19, 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 30, 2011 5.100 5.110 5.030 5.060 563,596 -0.04(-0.78%)
Dec 29, 2011 5.060 5.120 5.050 5.100 470,122 +0.04(+0.79%)
Dec 28, 2011 5.010 5.140 4.980 5.060 456,945 +0.03(+0.60%)
Dec 27, 2011 5.050 5.100 4.970 5.030 281,318 -0.04(-0.79%)
Dec 23, 2011 4.920 5.130 4.920 5.070 538,815 +0.26(+5.41%)
Dec 21, 2011 4.780 4.840 4.710 4.810 338,963 +0.00(+0.00%)
Dec 20, 2011 4.790 4.840 4.780 4.810 846,646 +0.12(+2.56%)
Dec 19, 2011 4.850 4.860 4.680 4.690 422,104 -0.16(-3.30%)
Dec 16, 2011 4.980 5.000 4.790 4.850 845,824 -0.09(-1.82%)
Dec 15, 2011 5.050 5.220 4.900 4.940 930,946 -0.08(-1.59%)
Dec 14, 2011 5.420 5.420 4.970 5.020 745,458 -0.38(-7.04%)
Dec 13, 2011 5.690 5.730 5.355 5.400 358,863 -0.21(-3.74%)
Dec 12, 2011 5.470 5.650 5.470 5.610 298,538 -0.02(-0.36%)
Dec 09, 2011 5.410 5.670 5.345 5.630 1,070,485 +0.23(+4.26%)
Dec 08, 2011 5.440 5.500 5.350 5.400 1,051,477 -0.09(-1.64%)
Dec 07, 2011 5.640 5.670 5.460 5.490 911,202 -0.18(-3.17%)
Dec 06, 2011 5.680 5.740 5.600 5.670 526,193 -0.01(-0.18%)
Dec 05, 2011 5.790 5.810 5.610 5.680 547,630 -0.03(-0.53%)
Dec 02, 2011 5.900 5.990 5.690 5.710 380,214 -0.13(-2.23%)
Dec 01, 2011 5.890 5.920 5.760 5.840 353,486 -0.08(-1.35%)
Nov 30, 2011 5.920 5.930 5.761 5.920 693,821 +0.25(+4.41%)
Nov 29, 2011 5.730 5.780 5.590 5.670 343,112 -0.06(-1.05%)
Nov 28, 2011 5.450 5.740 5.450 5.730 721,000 +0.34(+6.31%)
Nov 25, 2011 5.500 5.670 5.380 5.390 382,981 -0.12(-2.18%)
Nov 23, 2011 5.660 5.810 5.490 5.510 559,433 -0.19(-3.33%)
Nov 22, 2011 5.840 5.900 5.700 5.700 476,889 -0.15(-2.56%)
Nov 21, 2011 5.950 6.030 5.820 5.850 452,169 -0.24(-3.94%)
Nov 18, 2011 6.220 6.250 5.950 6.090 713,841 -0.14(-2.25%)
Nov 17, 2011 6.430 6.440 6.200 6.230 505,759 -0.24(-3.71%)
Nov 16, 2011 6.420 6.710 6.410 6.470 491,354 -0.01(-0.15%)
Nov 15, 2011 6.240 6.510 6.210 6.480 248,538 +0.20(+3.18%)
Nov 14, 2011 6.410 6.410 6.250 6.280 328,656 -0.14(-2.18%)
Nov 11, 2011 6.320 6.440 6.200 6.420 192,774 +0.17(+2.72%)
Nov 10, 2011 6.090 6.280 6.040 6.250 301,741 +0.26(+4.34%)
Nov 09, 2011 6.270 6.330 5.990 5.990 435,201 -0.46(-7.13%)
Nov 08, 2011 6.360 6.470 6.240 6.450 191,490 +0.14(+2.22%)
Nov 07, 2011 6.540 6.550 6.210 6.310 447,415 -0.27(-4.10%)
Nov 04, 2011 6.180 6.590 6.180 6.580 384,661 +0.33(+5.28%)
Nov 03, 2011 6.140 6.280 5.990 6.250 307,985 +0.19(+3.14%)
Nov 02, 2011 6.090 6.250 5.980 6.060 391,436 +0.08(+1.34%)
Nov 01, 2011 5.820 6.070 5.770 5.980 577,986 +0.00(+0.00%)
Oct 31, 2011 5.980 6.050 5.950 5.980 461,065 -0.11(-1.81%)
Oct 28, 2011 6.250 6.350 5.960 6.090 1,010,392 -0.45(-6.88%)
Oct 27, 2011 6.270 6.580 6.220 6.540 823,473 +0.34(+5.48%)
Oct 26, 2011 6.160 6.250 6.010 6.200 425,505 +0.09(+1.47%)
Oct 25, 2011 6.270 6.330 6.060 6.110 422,193 -0.24(-3.78%)
Oct 24, 2011 6.150 6.420 6.130 6.350 481,131 +0.21(+3.42%)
Oct 21, 2011 6.170 6.240 6.070 6.140 384,269 +0.09(+1.49%)
Oct 20, 2011 6.070 6.120 5.810 6.050 776,259 -0.06(-0.98%)
Oct 19, 2011 6.230 6.270 6.080 6.110 435,810 -0.13(-2.08%)
Oct 18, 2011 6.030 6.290 5.870 6.240 890,509 +0.24(+4.00%)
Oct 17, 2011 6.290 6.290 5.980 6.000 952,633 -0.35(-5.51%)
Oct 14, 2011 6.550 6.620 6.335 6.350 496,000 -0.09(-1.40%)
Oct 13, 2011 6.470 6.539 6.400 6.440 536,632 -0.10(-1.53%)
Oct 12, 2011 6.590 6.739 6.460 6.540 777,750 +0.06(+0.93%)
Oct 11, 2011 6.620 6.660 6.410 6.480 601,349 -0.20(-2.99%)
Oct 10, 2011 6.790 6.860 6.600 6.680 617,352 -0.06(-0.89%)
Oct 07, 2011 6.730 6.875 6.580 6.740 368,323 +0.00(+0.00%)
Oct 06, 2011 6.760 6.800 6.500 6.740 348,123 +0.09(+1.35%)
Oct 05, 2011 6.600 6.870 6.450 6.650 391,081 +0.05(+0.76%)
Oct 04, 2011 5.910 6.640 5.910 6.600 639,059 +0.63(+10.55%)
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.