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 30, 2014
7.210
7.320
7.120
7.260
408,577
+0.08(+1.11%)
May 29, 2014
7.030
7.340
7.030
7.180
522,939
+0.06(+0.84%)
May 28, 2014
6.800
7.500
6.620
7.120
2,922,388
+1.00(+16.34%)
May 27, 2014
6.020
6.150
5.990
6.120
133,028
+0.18(+3.03%)
May 23, 2014
5.820
5.940
5.940
5.940
178,600
+0.17(+2.95%)
May 22, 2014
5.570
5.770
5.510
5.770
87,918
+0.22(+3.96%)
May 21, 2014
5.540
5.610
5.480
5.550
128,530
+0.04(+0.73%)
May 20, 2014
5.540
5.550
5.450
5.510
198,163
-0.08(-1.43%)
May 19, 2014
5.430
5.690
5.430
5.590
102,464
+0.12(+2.10%)
May 16, 2014
5.390
5.480
5.280
5.475
224,228
+0.06(+1.20%)
May 15, 2014
5.510
5.570
5.354
5.410
196,979
-0.16(-2.87%)
May 14, 2014
5.830
5.910
5.550
5.570
189,618
-0.29(-4.95%)
May 13, 2014
5.930
5.960
5.840
5.860
196,788
-0.08(-1.35%)
May 12, 2014
5.710
5.965
5.690
5.940
181,111
+0.27(+4.76%)
May 09, 2014
5.610
5.690
5.530
5.670
190,587
+0.01(+0.18%)
May 08, 2014
5.800
5.880
5.610
5.660
287,953
-0.20(-3.41%)
May 07, 2014
6.000
6.000
5.660
5.860
550,864
-0.14(-2.33%)
May 06, 2014
6.020
6.110
5.980
6.000
262,045
-0.05(-0.83%)
May 05, 2014
5.970
6.070
5.910
6.050
167,969
+0.06(+1.00%)
May 02, 2014
6.000
6.050
5.950
5.990
278,359
+0.08(+1.35%)
May 01, 2014
5.780
5.930
5.530
5.910
402,956
+0.16(+2.78%)
Apr 30, 2014
5.670
5.820
5.530
5.750
326,316
+0.05(+0.88%)
Apr 29, 2014
5.850
5.920
5.680
5.700
161,328
-0.09(-1.55%)
Apr 28, 2014
5.890
5.990
5.620
5.790
187,280
-0.08(-1.36%)
Apr 25, 2014
5.980
6.050
5.780
5.870
272,572
-0.16(-2.65%)
Apr 24, 2014
6.270
6.280
5.985
6.030
165,276
-0.18(-2.90%)
Apr 23, 2014
6.420
6.420
5.991
6.210
175,553
-0.23(-3.57%)
Apr 22, 2014
6.250
6.550
6.170
6.440
418,572
+0.22(+3.45%)
Apr 21, 2014
5.990
6.240
5.930
6.225
263,530
+0.24(+4.10%)
Apr 17, 2014
5.850
5.980
5.980
5.980
186,500
+0.13(+2.22%)
Apr 16, 2014
5.990
6.100
5.700
5.850
251,945
-0.07(-1.18%)
Apr 15, 2014
5.910
6.000
5.730
5.920
140,381
+0.01(+0.17%)
Apr 14, 2014
6.160
6.170
5.820
5.910
154,519
-0.17(-2.80%)
Apr 11, 2014
6.000
6.180
6.000
6.080
203,450
+0.00(+0.00%)
Apr 10, 2014
6.400
6.400
6.050
6.080
222,761
-0.34(-5.30%)
Apr 09, 2014
6.370
6.430
6.270
6.420
112,521
+0.09(+1.42%)
Apr 08, 2014
6.170
6.440
6.170
6.330
256,743
+0.19(+3.09%)
Apr 07, 2014
6.220
6.270
6.000
6.140
241,096
-0.08(-1.29%)
Apr 04, 2014
6.570
6.580
6.110
6.220
186,344
-0.28(-4.31%)
Apr 03, 2014
6.660
6.690
6.490
6.500
112,571
-0.17(-2.55%)
Apr 02, 2014
6.610
6.710
6.540
6.670
116,939
+0.10(+1.52%)
Apr 01, 2014
6.410
6.580
6.245
6.570
137,004
+0.18(+2.82%)
Mar 31, 2014
6.280
6.520
6.212
6.390
204,994
+0.15(+2.40%)
Mar 28, 2014
6.370
6.500
6.210
6.240
217,700
-0.15(-2.35%)
Mar 27, 2014
6.350
6.540
6.280
6.390
157,939
+0.02(+0.31%)
Mar 26, 2014
6.880
6.880
6.370
6.370
282,950
-0.43(-6.32%)
Mar 25, 2014
6.840
6.950
6.735
6.800
80,600
+0.00(+0.00%)
Mar 24, 2014
6.810
6.850
6.640
6.800
130,914
-0.03(-0.44%)
Mar 21, 2014
7.050
7.080
6.820
6.830
370,836
-0.19(-2.71%)
Mar 20, 2014
6.920
7.065
6.900
7.020
145,545
+0.07(+1.01%)
Mar 19, 2014
6.990
7.065
6.910
6.950
80,792
-0.05(-0.71%)
Mar 18, 2014
6.800
7.020
6.640
7.000
116,257
+0.19(+2.79%)
Mar 17, 2014
6.840
6.890
6.790
6.810
115,441
+0.04(+0.59%)
Mar 14, 2014
6.770
6.900
6.450
6.770
140,161
-0.04(-0.59%)
Mar 13, 2014
7.080
7.140
6.730
6.810
178,179
-0.23(-3.27%)
Mar 12, 2014
6.870
7.090
6.850
7.040
266,494
+0.11(+1.59%)
Mar 11, 2014
6.910
7.070
6.910
6.930
202,417
+0.00(+0.00%)
Mar 10, 2014
7.050
7.090
6.860
6.930
120,434
-0.10(-1.42%)
Mar 07, 2014
7.040
7.080
6.910
7.030
154,804
+0.05(+0.72%)
Mar 06, 2014
7.150
7.160
6.920
6.980
181,905
-0.16(-2.24%)
Mar 05, 2014
7.110
7.160
7.020
7.140
156,455
+0.00(+0.00%)
Mar 04, 2014
7.190
7.370
7.105
7.140
508,126
-0.01(-0.14%)
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
.