Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Formfactor Inc
(NQ:
FORM
)
53.47
-1.22 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
7.430
7.480
7.170
7.170
261,190
-0.26(-3.50%)
May 27, 2016
7.240
7.430
7.430
7.430
208,500
+0.18(+2.48%)
May 26, 2016
7.210
7.310
7.201
7.250
106,006
+0.03(+0.42%)
May 25, 2016
7.260
7.330
7.165
7.220
126,239
-0.03(-0.41%)
May 24, 2016
7.120
7.310
7.120
7.250
229,022
+0.15(+2.11%)
May 23, 2016
6.930
7.230
6.920
7.100
198,753
+0.17(+2.45%)
May 20, 2016
6.580
6.935
6.555
6.930
278,587
+0.42(+6.45%)
May 19, 2016
6.680
6.840
6.485
6.510
221,086
-0.24(-3.56%)
May 18, 2016
6.670
6.890
6.670
6.750
132,555
+0.05(+0.75%)
May 17, 2016
6.860
6.940
6.670
6.700
281,310
-0.19(-2.76%)
May 16, 2016
6.970
7.000
6.770
6.890
454,749
-0.07(-1.01%)
May 13, 2016
6.880
7.020
6.835
6.960
195,085
+0.08(+1.16%)
May 12, 2016
7.150
7.200
6.820
6.880
181,560
-0.24(-3.37%)
May 11, 2016
7.100
7.190
7.030
7.120
198,575
+0.02(+0.28%)
May 10, 2016
7.040
7.150
7.000
7.100
89,885
+0.05(+0.71%)
May 09, 2016
6.800
7.160
6.800
7.050
250,951
+0.22(+3.22%)
May 06, 2016
6.850
6.920
6.790
6.830
226,031
-0.01(-0.15%)
May 05, 2016
6.840
6.940
6.780
6.840
257,425
-0.03(-0.44%)
May 04, 2016
7.050
7.320
6.850
6.870
258,288
-0.28(-3.92%)
May 03, 2016
7.210
7.280
7.060
7.150
374,763
-0.18(-2.46%)
May 02, 2016
7.670
7.890
7.265
7.330
477,549
-0.37(-4.81%)
Apr 29, 2016
8.050
8.060
7.445
7.700
593,826
-0.43(-5.29%)
Apr 28, 2016
7.270
8.520
7.260
8.130
591,130
+0.65(+8.69%)
Apr 27, 2016
7.360
7.480
7.270
7.480
203,145
+0.08(+1.08%)
Apr 26, 2016
7.230
7.450
7.230
7.400
181,632
+0.18(+2.49%)
Apr 25, 2016
7.360
7.440
7.160
7.220
185,498
-0.14(-1.90%)
Apr 22, 2016
7.350
7.450
7.310
7.360
187,653
+0.02(+0.27%)
Apr 21, 2016
7.290
7.360
7.185
7.340
196,263
+0.08(+1.10%)
Apr 20, 2016
7.310
7.320
7.190
7.260
201,361
-0.06(-0.82%)
Apr 19, 2016
7.440
7.460
7.250
7.320
185,896
-0.12(-1.61%)
Apr 18, 2016
7.400
7.460
7.190
7.440
199,505
+0.01(+0.13%)
Apr 15, 2016
7.460
7.570
7.320
7.430
245,603
-0.09(-1.20%)
Apr 14, 2016
7.400
7.541
7.230
7.520
286,164
+0.10(+1.35%)
Apr 13, 2016
7.210
7.420
7.070
7.420
329,255
+0.27(+3.78%)
Apr 12, 2016
7.130
7.200
6.980
7.150
254,912
+0.02(+0.28%)
Apr 11, 2016
7.190
7.330
7.110
7.130
186,161
-0.05(-0.70%)
Apr 08, 2016
7.280
7.410
7.090
7.180
203,019
-0.01(-0.14%)
Apr 07, 2016
7.150
7.230
7.120
7.190
270,845
+0.01(+0.14%)
Apr 06, 2016
7.160
7.210
6.980
7.180
334,332
+0.06(+0.84%)
Apr 05, 2016
7.150
7.230
7.090
7.120
299,082
-0.08(-1.11%)
Apr 04, 2016
7.270
7.370
7.090
7.200
306,382
-0.07(-0.96%)
Apr 01, 2016
7.100
7.330
7.090
7.270
340,054
+0.00(+0.00%)
Mar 31, 2016
7.250
7.320
7.120
7.270
331,299
-0.01(-0.14%)
Mar 30, 2016
7.100
7.410
6.820
7.280
948,724
-0.60(-7.61%)
Mar 29, 2016
7.470
7.900
7.470
7.880
199,585
+0.40(+5.35%)
Mar 28, 2016
7.570
7.580
7.410
7.480
216,354
-0.09(-1.19%)
Mar 24, 2016
7.590
7.570
7.570
7.570
212,300
-0.04(-0.53%)
Mar 23, 2016
7.840
7.925
7.560
7.610
514,813
-0.22(-2.81%)
Mar 22, 2016
8.140
8.140
7.730
7.830
236,776
-0.21(-2.61%)
Mar 21, 2016
7.860
8.250
7.860
8.040
385,752
+0.31(+4.01%)
Mar 18, 2016
7.800
7.870
7.650
7.730
284,333
-0.01(-0.13%)
Mar 17, 2016
7.430
7.810
7.340
7.740
208,523
+0.32(+4.31%)
Mar 16, 2016
7.660
7.690
7.330
7.420
250,048
-0.33(-4.26%)
Mar 15, 2016
7.760
7.900
7.650
7.750
328,950
-0.01(-0.13%)
Mar 14, 2016
7.590
7.780
7.550
7.760
298,746
+0.11(+1.44%)
Mar 11, 2016
7.460
7.650
7.400
7.650
227,953
+0.27(+3.66%)
Mar 10, 2016
7.600
7.690
7.360
7.380
175,765
-0.20(-2.64%)
Mar 09, 2016
7.570
7.630
7.380
7.580
202,639
+0.07(+0.93%)
Mar 08, 2016
7.430
7.670
7.380
7.510
456,930
-0.03(-0.40%)
Mar 07, 2016
7.660
7.720
7.470
7.540
215,394
-0.20(-2.58%)
Mar 04, 2016
7.880
7.970
7.695
7.740
201,830
-0.10(-1.28%)
Mar 03, 2016
7.710
7.970
7.650
7.840
424,326
+0.10(+1.29%)
Mar 02, 2016
7.700
7.750
7.540
7.740
644,441
+0.00(+0.00%)
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
.