NasdaqGS - Delayed Quote • USD
FARO Technologies, Inc. (FARO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.20 | 18.78 | 18.17 | 18.71 | 18.71 | 172,300 |
Apr 18, 2024 | 18.43 | 18.65 | 18.29 | 18.32 | 18.32 | 156,400 |
Apr 17, 2024 | 19.06 | 19.10 | 18.40 | 18.40 | 18.40 | 167,200 |
Apr 16, 2024 | 19.24 | 19.24 | 18.82 | 18.82 | 18.82 | 102,400 |
Apr 15, 2024 | 19.62 | 19.82 | 19.22 | 19.35 | 19.35 | 167,800 |
Apr 12, 2024 | 19.84 | 20.08 | 19.43 | 19.64 | 19.64 | 151,900 |
Apr 11, 2024 | 20.11 | 20.21 | 19.80 | 19.98 | 19.98 | 101,900 |
Apr 10, 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 19.93 | 119,700 |
Apr 9, 2024 | 20.79 | 20.81 | 20.40 | 20.56 | 20.56 | 74,200 |
Apr 8, 2024 | 20.39 | 20.68 | 20.25 | 20.58 | 20.58 | 235,100 |
Apr 5, 2024 | 20.33 | 20.50 | 20.18 | 20.35 | 20.35 | 71,700 |
Apr 4, 2024 | 21.21 | 21.31 | 20.42 | 20.43 | 20.43 | 106,100 |
Apr 3, 2024 | 20.66 | 21.33 | 20.66 | 21.00 | 21.00 | 180,200 |
Apr 2, 2024 | 20.95 | 21.07 | 20.64 | 20.87 | 20.87 | 101,800 |
Apr 1, 2024 | 21.55 | 21.63 | 21.11 | 21.35 | 21.35 | 155,400 |
Mar 28, 2024 | 21.55 | 21.73 | 21.25 | 21.51 | 21.51 | 175,500 |
Mar 27, 2024 | 21.07 | 21.62 | 20.95 | 21.61 | 21.61 | 188,300 |
Mar 26, 2024 | 21.29 | 21.44 | 20.80 | 20.87 | 20.87 | 169,900 |
Mar 25, 2024 | 21.44 | 21.71 | 20.74 | 20.96 | 20.96 | 175,600 |
Mar 22, 2024 | 21.58 | 21.58 | 21.22 | 21.42 | 21.42 | 102,500 |
Mar 21, 2024 | 21.51 | 21.99 | 21.50 | 21.58 | 21.58 | 293,900 |
Mar 20, 2024 | 20.79 | 21.63 | 20.71 | 21.35 | 21.35 | 115,900 |
Mar 19, 2024 | 20.19 | 20.91 | 20.12 | 20.75 | 20.75 | 225,200 |
Mar 18, 2024 | 20.21 | 20.72 | 20.08 | 20.33 | 20.33 | 243,700 |
Mar 15, 2024 | 20.08 | 20.34 | 19.90 | 20.11 | 20.11 | 1,255,100 |
Mar 14, 2024 | 20.03 | 20.53 | 19.97 | 20.20 | 20.20 | 308,600 |
Mar 13, 2024 | 20.87 | 20.87 | 19.70 | 20.09 | 20.09 | 400,900 |
Mar 12, 2024 | 21.00 | 21.03 | 20.40 | 20.94 | 20.94 | 380,000 |
Mar 11, 2024 | 21.40 | 21.84 | 20.67 | 20.87 | 20.87 | 323,500 |
Mar 8, 2024 | 21.77 | 22.00 | 21.28 | 21.71 | 21.71 | 373,900 |
Mar 7, 2024 | 21.78 | 21.78 | 21.27 | 21.54 | 21.54 | 320,200 |
Mar 6, 2024 | 21.93 | 22.13 | 21.32 | 21.54 | 21.54 | 417,900 |
Mar 5, 2024 | 21.66 | 22.06 | 21.22 | 21.48 | 21.48 | 334,800 |
Mar 4, 2024 | 21.96 | 22.52 | 21.94 | 22.00 | 22.00 | 211,300 |
Mar 1, 2024 | 22.50 | 22.51 | 21.69 | 22.01 | 22.01 | 271,600 |
Feb 29, 2024 | 23.00 | 23.11 | 22.15 | 22.39 | 22.39 | 303,600 |
Feb 28, 2024 | 22.80 | 24.80 | 22.06 | 22.40 | 22.40 | 518,000 |
Feb 27, 2024 | 22.00 | 22.14 | 21.75 | 22.11 | 22.11 | 312,300 |
Feb 26, 2024 | 20.89 | 21.79 | 20.61 | 21.79 | 21.79 | 162,900 |
Feb 23, 2024 | 21.39 | 21.39 | 20.85 | 20.88 | 20.88 | 140,700 |
Feb 22, 2024 | 21.40 | 21.50 | 21.16 | 21.36 | 21.36 | 208,600 |
Feb 21, 2024 | 21.50 | 21.50 | 20.90 | 21.28 | 21.28 | 201,200 |
Feb 20, 2024 | 22.18 | 22.29 | 21.80 | 21.92 | 21.92 | 156,400 |
Feb 16, 2024 | 22.63 | 22.82 | 22.19 | 22.64 | 22.64 | 166,400 |
Feb 15, 2024 | 22.44 | 23.00 | 22.33 | 22.92 | 22.92 | 183,500 |
Feb 14, 2024 | 21.72 | 22.36 | 21.33 | 22.28 | 22.28 | 141,500 |
Feb 13, 2024 | 22.36 | 22.36 | 21.00 | 21.28 | 21.28 | 337,700 |
Feb 12, 2024 | 23.16 | 23.68 | 23.10 | 23.41 | 23.41 | 148,300 |
Feb 9, 2024 | 22.84 | 23.09 | 22.59 | 23.01 | 23.01 | 94,600 |
Feb 8, 2024 | 22.00 | 22.63 | 21.90 | 22.59 | 22.59 | 264,500 |
Feb 7, 2024 | 22.57 | 22.75 | 22.00 | 22.00 | 22.00 | 111,300 |
Feb 6, 2024 | 22.21 | 22.73 | 22.20 | 22.54 | 22.54 | 90,500 |
Feb 5, 2024 | 22.17 | 22.59 | 21.80 | 22.29 | 22.29 | 143,300 |
Feb 2, 2024 | 22.87 | 23.18 | 22.46 | 22.53 | 22.53 | 132,400 |
Feb 1, 2024 | 22.80 | 23.18 | 22.45 | 23.17 | 23.17 | 99,200 |
Jan 31, 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 22.64 | 134,200 |
Jan 30, 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 23.41 | 187,200 |
Jan 29, 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 23.67 | 218,600 |
Jan 26, 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 22.55 | 116,800 |
Jan 25, 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 22.55 | 324,700 |
Jan 24, 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 21.74 | 192,600 |
Jan 23, 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 21.98 | 129,500 |
Jan 22, 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 21.40 | 259,900 |
Jan 19, 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 20.75 | 230,800 |
Jan 18, 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 20.30 | 153,700 |
Jan 17, 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 20.74 | 369,300 |
Jan 16, 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 21.38 | 351,500 |
Jan 12, 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 21.66 | 153,600 |
Jan 11, 2024 | 21.58 | 21.90 | 21.46 | 21.87 | 21.87 | 168,200 |
Jan 10, 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 21.56 | 144,300 |
Jan 9, 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 21.04 | 202,700 |
Jan 8, 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 21.48 | 249,000 |
Jan 5, 2024 | 20.46 | 21.22 | 20.17 | 20.60 | 20.60 | 335,000 |
Jan 4, 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 20.74 | 302,800 |
Jan 3, 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 20.92 | 167,900 |
Jan 2, 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 21.64 | 216,900 |
Dec 29, 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 22.53 | 210,200 |
Dec 28, 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 22.52 | 174,300 |
Dec 27, 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 22.47 | 113,800 |
Dec 26, 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 22.31 | 101,700 |
Dec 22, 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 21.97 | 144,200 |
Dec 21, 2023 | 21.44 | 22.01 | 21.16 | 21.90 | 21.90 | 214,100 |
Dec 20, 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 21.07 | 257,600 |
Dec 19, 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 22.05 | 236,000 |
Dec 18, 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 21.46 | 323,300 |
Dec 15, 2023 | 20.45 | 21.20 | 20.31 | 21.13 | 21.13 | 1,449,400 |
Dec 14, 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 20.21 | 210,800 |
Dec 13, 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 19.36 | 290,600 |
Dec 12, 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 18.46 | 210,600 |
Dec 11, 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 19.05 | 251,400 |
Dec 8, 2023 | 19.44 | 19.51 | 19.04 | 19.40 | 19.40 | 139,100 |
Dec 7, 2023 | 19.29 | 19.62 | 19.10 | 19.24 | 19.24 | 111,200 |
Dec 6, 2023 | 18.78 | 19.84 | 18.76 | 19.17 | 19.17 | 259,700 |
Dec 5, 2023 | 19.11 | 19.11 | 18.44 | 18.64 | 18.64 | 132,800 |
Dec 4, 2023 | 19.08 | 19.56 | 19.03 | 19.24 | 19.24 | 113,700 |
Dec 1, 2023 | 18.42 | 19.07 | 18.20 | 19.00 | 19.00 | 317,700 |
Nov 30, 2023 | 19.47 | 19.59 | 18.27 | 18.37 | 18.37 | 1,026,300 |
Nov 29, 2023 | 19.16 | 19.86 | 19.15 | 19.47 | 19.47 | 260,000 |
Nov 28, 2023 | 17.79 | 18.97 | 17.75 | 18.96 | 18.96 | 573,700 |
Nov 27, 2023 | 18.09 | 18.12 | 17.79 | 17.89 | 17.89 | 214,300 |
Nov 24, 2023 | 18.13 | 18.29 | 17.99 | 18.29 | 18.29 | 49,100 |
Nov 22, 2023 | 18.48 | 18.80 | 18.13 | 18.27 | 18.27 | 218,900 |
Nov 21, 2023 | 18.50 | 18.59 | 18.07 | 18.29 | 18.29 | 153,100 |
Nov 20, 2023 | 18.38 | 18.74 | 18.26 | 18.54 | 18.54 | 307,500 |
Nov 17, 2023 | 18.49 | 18.69 | 18.13 | 18.49 | 18.49 | 254,800 |
Nov 16, 2023 | 18.50 | 18.66 | 17.96 | 18.26 | 18.26 | 151,400 |
Nov 15, 2023 | 18.51 | 18.91 | 18.27 | 18.72 | 18.72 | 152,900 |
Nov 14, 2023 | 17.81 | 18.61 | 17.76 | 18.61 | 18.61 | 205,000 |
Nov 13, 2023 | 17.41 | 17.43 | 16.96 | 17.05 | 17.05 | 109,500 |
Nov 10, 2023 | 17.49 | 17.49 | 16.91 | 17.04 | 17.04 | 172,300 |
Nov 9, 2023 | 17.43 | 17.57 | 16.72 | 16.77 | 16.77 | 150,800 |
Nov 8, 2023 | 17.10 | 17.55 | 16.61 | 17.38 | 17.38 | 205,700 |
Nov 7, 2023 | 16.89 | 17.30 | 16.77 | 17.06 | 17.06 | 189,900 |
Nov 6, 2023 | 16.57 | 17.21 | 16.07 | 17.15 | 17.15 | 187,500 |
Nov 3, 2023 | 15.11 | 16.68 | 14.92 | 16.54 | 16.54 | 277,900 |
Nov 2, 2023 | 16.09 | 16.09 | 13.67 | 14.61 | 14.61 | 776,200 |
Nov 1, 2023 | 12.78 | 12.91 | 12.34 | 12.61 | 12.61 | 215,500 |
Oct 31, 2023 | 12.83 | 13.05 | 12.77 | 12.87 | 12.87 | 100,400 |
Oct 30, 2023 | 12.82 | 12.86 | 12.59 | 12.85 | 12.85 | 108,000 |
Oct 27, 2023 | 12.67 | 12.72 | 12.47 | 12.67 | 12.67 | 181,000 |
Oct 26, 2023 | 13.28 | 13.37 | 12.61 | 12.66 | 12.66 | 200,000 |
Oct 25, 2023 | 13.27 | 13.45 | 13.03 | 13.20 | 13.20 | 218,600 |
Oct 24, 2023 | 13.36 | 13.48 | 13.17 | 13.38 | 13.38 | 143,700 |
Oct 23, 2023 | 13.16 | 13.50 | 12.87 | 13.23 | 13.23 | 143,600 |
Oct 20, 2023 | 13.23 | 13.35 | 12.95 | 13.20 | 13.20 | 163,100 |
Oct 19, 2023 | 13.38 | 14.42 | 13.09 | 13.21 | 13.21 | 132,700 |
Oct 18, 2023 | 13.46 | 13.46 | 13.15 | 13.42 | 13.42 | 214,300 |
Oct 17, 2023 | 13.37 | 14.17 | 13.31 | 13.64 | 13.64 | 478,700 |
Oct 16, 2023 | 13.89 | 14.13 | 13.44 | 13.47 | 13.47 | 232,000 |
Oct 13, 2023 | 14.20 | 14.20 | 13.61 | 13.68 | 13.68 | 123,700 |
Oct 12, 2023 | 14.46 | 14.46 | 14.00 | 14.14 | 14.14 | 84,100 |
Oct 11, 2023 | 14.47 | 14.54 | 14.26 | 14.47 | 14.47 | 84,800 |
Oct 10, 2023 | 14.06 | 14.87 | 14.04 | 14.50 | 14.50 | 109,400 |
Oct 9, 2023 | 14.08 | 14.25 | 13.63 | 13.97 | 13.97 | 121,800 |
Oct 6, 2023 | 13.96 | 14.55 | 13.90 | 14.30 | 14.30 | 93,000 |
Oct 5, 2023 | 14.28 | 14.28 | 14.00 | 14.13 | 14.13 | 181,200 |
Oct 4, 2023 | 14.62 | 14.62 | 14.13 | 14.29 | 14.29 | 123,200 |
Oct 3, 2023 | 14.80 | 14.80 | 14.51 | 14.61 | 14.61 | 127,400 |
Oct 2, 2023 | 15.18 | 15.31 | 14.61 | 14.71 | 14.71 | 86,000 |
Sep 29, 2023 | 15.27 | 15.50 | 15.22 | 15.23 | 15.23 | 157,100 |
Sep 28, 2023 | 15.03 | 15.39 | 14.97 | 15.13 | 15.13 | 71,200 |
Sep 27, 2023 | 14.92 | 15.18 | 14.70 | 15.08 | 15.08 | 123,800 |
Sep 26, 2023 | 14.60 | 15.11 | 14.60 | 14.77 | 14.77 | 148,600 |
Sep 25, 2023 | 14.97 | 15.30 | 14.74 | 14.83 | 14.83 | 111,400 |
Sep 22, 2023 | 15.42 | 15.59 | 15.12 | 15.13 | 15.13 | 99,600 |
Sep 21, 2023 | 15.62 | 15.62 | 15.29 | 15.41 | 15.41 | 105,600 |
Sep 20, 2023 | 16.04 | 16.13 | 15.79 | 15.80 | 15.80 | 123,800 |
Sep 19, 2023 | 15.87 | 16.07 | 15.54 | 15.90 | 15.90 | 213,600 |
Sep 18, 2023 | 15.99 | 16.13 | 15.35 | 15.83 | 15.83 | 312,300 |
Sep 15, 2023 | 15.70 | 16.07 | 15.64 | 15.94 | 15.94 | 641,500 |
Sep 14, 2023 | 15.57 | 15.79 | 15.42 | 15.72 | 15.72 | 345,000 |
Sep 13, 2023 | 15.05 | 15.59 | 14.94 | 15.40 | 15.40 | 442,600 |
Sep 12, 2023 | 14.86 | 15.33 | 14.76 | 14.99 | 14.99 | 233,600 |
Sep 11, 2023 | 15.04 | 15.15 | 14.85 | 14.95 | 14.95 | 129,600 |
Sep 8, 2023 | 14.95 | 15.25 | 14.78 | 15.02 | 15.02 | 125,600 |
Sep 7, 2023 | 15.27 | 15.39 | 14.95 | 15.07 | 15.07 | 197,800 |
Sep 6, 2023 | 15.57 | 15.93 | 15.26 | 15.46 | 15.46 | 168,800 |
Sep 5, 2023 | 15.50 | 15.64 | 15.31 | 15.55 | 15.55 | 178,000 |
Sep 1, 2023 | 15.94 | 16.16 | 15.52 | 15.57 | 15.57 | 124,300 |
Aug 31, 2023 | 15.93 | 16.29 | 15.83 | 15.86 | 15.86 | 151,300 |
Aug 30, 2023 | 15.97 | 16.27 | 15.87 | 15.95 | 15.95 | 126,300 |
Aug 29, 2023 | 16.28 | 16.48 | 16.08 | 16.12 | 16.12 | 112,900 |
Aug 28, 2023 | 16.26 | 16.59 | 16.21 | 16.28 | 16.28 | 111,900 |
Aug 25, 2023 | 16.29 | 16.30 | 16.06 | 16.16 | 16.16 | 124,800 |
Aug 24, 2023 | 16.96 | 16.96 | 16.20 | 16.29 | 16.29 | 97,700 |
Aug 23, 2023 | 16.76 | 17.16 | 16.48 | 17.03 | 17.03 | 138,400 |
Aug 22, 2023 | 16.63 | 16.97 | 16.53 | 16.78 | 16.78 | 135,400 |
Aug 21, 2023 | 16.44 | 16.64 | 16.12 | 16.60 | 16.60 | 179,500 |
Aug 18, 2023 | 16.35 | 16.61 | 16.12 | 16.49 | 16.49 | 137,700 |
Aug 17, 2023 | 16.62 | 16.66 | 16.34 | 16.34 | 16.34 | 107,000 |
Aug 16, 2023 | 17.06 | 17.22 | 16.62 | 16.64 | 16.64 | 165,800 |
Aug 15, 2023 | 16.71 | 17.25 | 16.71 | 17.14 | 17.14 | 153,800 |
Aug 14, 2023 | 17.00 | 17.00 | 16.65 | 16.94 | 16.94 | 136,500 |
Aug 11, 2023 | 16.89 | 17.16 | 16.81 | 17.07 | 17.07 | 180,000 |
Aug 10, 2023 | 17.21 | 17.42 | 16.65 | 16.87 | 16.87 | 144,600 |
Aug 9, 2023 | 17.36 | 17.55 | 16.76 | 17.11 | 17.11 | 153,100 |
Aug 8, 2023 | 17.73 | 17.73 | 17.09 | 17.40 | 17.40 | 150,000 |
Aug 7, 2023 | 18.24 | 18.24 | 17.50 | 18.10 | 18.10 | 213,600 |
Aug 4, 2023 | 19.44 | 19.46 | 17.95 | 17.96 | 17.96 | 281,400 |
Aug 3, 2023 | 19.22 | 20.71 | 18.90 | 19.36 | 19.36 | 992,100 |
Aug 2, 2023 | 16.30 | 16.30 | 15.73 | 15.96 | 15.96 | 197,400 |
Aug 1, 2023 | 16.53 | 16.69 | 16.33 | 16.55 | 16.55 | 156,800 |
Jul 31, 2023 | 16.08 | 16.65 | 16.08 | 16.59 | 16.59 | 165,800 |
Jul 28, 2023 | 15.80 | 16.11 | 15.72 | 16.08 | 16.08 | 140,800 |
Jul 27, 2023 | 16.16 | 16.50 | 15.56 | 15.61 | 15.61 | 248,900 |
Jul 26, 2023 | 16.06 | 16.71 | 15.99 | 16.06 | 16.06 | 212,000 |
Jul 25, 2023 | 16.19 | 16.39 | 15.89 | 16.13 | 16.13 | 215,800 |
Jul 24, 2023 | 16.18 | 16.43 | 16.05 | 16.19 | 16.19 | 145,500 |
Jul 21, 2023 | 16.25 | 16.29 | 16.02 | 16.18 | 16.18 | 251,800 |
Jul 20, 2023 | 16.50 | 16.51 | 15.92 | 16.01 | 16.01 | 269,500 |
Jul 19, 2023 | 16.13 | 16.53 | 16.13 | 16.48 | 16.48 | 165,600 |
Jul 18, 2023 | 16.25 | 16.63 | 16.07 | 16.12 | 16.12 | 184,900 |
Jul 17, 2023 | 15.61 | 16.36 | 15.51 | 16.28 | 16.28 | 264,000 |
Jul 14, 2023 | 15.93 | 15.94 | 15.44 | 15.61 | 15.61 | 304,200 |
Jul 13, 2023 | 15.73 | 15.99 | 15.60 | 15.97 | 15.97 | 169,300 |
Jul 12, 2023 | 15.82 | 15.90 | 15.55 | 15.68 | 15.68 | 172,600 |
Jul 11, 2023 | 15.57 | 15.61 | 15.18 | 15.47 | 15.47 | 147,800 |
Jul 10, 2023 | 15.10 | 15.57 | 14.83 | 15.47 | 15.47 | 184,700 |
Jul 7, 2023 | 15.01 | 15.36 | 14.95 | 15.12 | 15.12 | 207,000 |
Jul 6, 2023 | 15.07 | 15.11 | 14.64 | 15.01 | 15.01 | 286,700 |
Jul 5, 2023 | 16.17 | 16.17 | 15.10 | 15.12 | 15.12 | 292,800 |
Jul 3, 2023 | 16.24 | 16.52 | 16.00 | 16.22 | 16.22 | 109,200 |
Jun 30, 2023 | 16.35 | 16.46 | 16.01 | 16.20 | 16.20 | 216,900 |
Jun 29, 2023 | 15.87 | 16.53 | 15.87 | 16.25 | 16.25 | 189,800 |
Jun 28, 2023 | 15.51 | 15.84 | 15.35 | 15.84 | 15.84 | 153,900 |
Jun 27, 2023 | 15.15 | 15.68 | 14.95 | 15.61 | 15.61 | 218,800 |
Jun 26, 2023 | 15.01 | 15.73 | 15.01 | 15.07 | 15.07 | 220,300 |
Jun 23, 2023 | 15.63 | 16.09 | 14.95 | 14.96 | 14.96 | 506,400 |
Jun 22, 2023 | 15.70 | 15.89 | 15.29 | 15.86 | 15.86 | 334,500 |
Jun 21, 2023 | 16.20 | 16.41 | 15.63 | 15.78 | 15.78 | 392,900 |
Jun 20, 2023 | 15.35 | 16.26 | 15.19 | 16.20 | 16.20 | 540,800 |
Jun 16, 2023 | 15.41 | 15.51 | 14.62 | 15.42 | 15.42 | 4,452,700 |
Jun 15, 2023 | 14.94 | 15.34 | 14.78 | 15.24 | 15.24 | 552,900 |
Jun 14, 2023 | 15.05 | 15.14 | 14.54 | 14.94 | 14.94 | 662,200 |
Jun 13, 2023 | 15.61 | 15.91 | 14.97 | 15.01 | 15.01 | 373,300 |
Jun 12, 2023 | 15.34 | 15.48 | 14.93 | 15.45 | 15.45 | 280,100 |
Jun 9, 2023 | 15.34 | 15.77 | 14.96 | 15.15 | 15.15 | 235,300 |
Jun 8, 2023 | 16.14 | 16.14 | 15.35 | 15.37 | 15.37 | 237,400 |
Jun 7, 2023 | 15.59 | 16.22 | 15.46 | 15.97 | 15.97 | 361,500 |
Jun 6, 2023 | 14.68 | 15.60 | 14.63 | 15.43 | 15.43 | 404,600 |
Jun 5, 2023 | 14.78 | 15.32 | 14.61 | 14.71 | 14.71 | 659,800 |
Jun 2, 2023 | 15.49 | 15.89 | 15.23 | 15.81 | 15.81 | 253,300 |
Jun 1, 2023 | 15.06 | 15.62 | 14.86 | 15.28 | 15.28 | 389,700 |
May 31, 2023 | 15.05 | 15.32 | 14.62 | 15.09 | 15.09 | 870,400 |
May 30, 2023 | 15.38 | 15.78 | 15.16 | 15.20 | 15.20 | 310,400 |
May 26, 2023 | 14.20 | 15.51 | 14.20 | 15.16 | 15.16 | 360,100 |
May 25, 2023 | 14.17 | 14.21 | 13.89 | 14.10 | 14.10 | 296,100 |
May 24, 2023 | 13.94 | 14.24 | 13.50 | 14.14 | 14.14 | 263,300 |
May 23, 2023 | 13.20 | 14.13 | 13.20 | 14.00 | 14.00 | 378,400 |
May 22, 2023 | 12.47 | 13.31 | 12.21 | 13.25 | 13.25 | 416,100 |
May 19, 2023 | 11.92 | 12.36 | 11.69 | 12.27 | 12.27 | 583,700 |
May 18, 2023 | 11.18 | 12.12 | 11.10 | 11.88 | 11.88 | 1,050,000 |
May 17, 2023 | 11.09 | 11.38 | 10.53 | 10.92 | 10.92 | 936,000 |
May 16, 2023 | 11.19 | 11.25 | 10.30 | 10.32 | 10.32 | 429,400 |
May 15, 2023 | 11.40 | 11.48 | 10.98 | 11.00 | 11.00 | 362,600 |
May 12, 2023 | 11.93 | 12.00 | 11.35 | 11.41 | 11.41 | 274,900 |
May 11, 2023 | 12.02 | 12.13 | 11.77 | 11.81 | 11.81 | 263,600 |
May 10, 2023 | 12.83 | 12.83 | 12.02 | 12.05 | 12.05 | 286,600 |
May 9, 2023 | 13.10 | 13.27 | 12.66 | 12.68 | 12.68 | 314,800 |
May 8, 2023 | 13.86 | 13.92 | 13.09 | 13.13 | 13.13 | 430,900 |
May 5, 2023 | 13.30 | 13.87 | 12.77 | 13.75 | 13.75 | 698,000 |
May 4, 2023 | 16.00 | 16.27 | 13.12 | 13.31 | 13.31 | 1,646,700 |
May 3, 2023 | 23.21 | 23.77 | 23.14 | 23.56 | 23.56 | 185,600 |
May 2, 2023 | 23.66 | 23.66 | 22.96 | 23.21 | 23.21 | 133,900 |
May 1, 2023 | 23.26 | 23.91 | 23.26 | 23.73 | 23.73 | 96,100 |
Apr 28, 2023 | 23.00 | 23.60 | 23.00 | 23.35 | 23.35 | 121,900 |
Apr 27, 2023 | 22.65 | 23.49 | 22.51 | 23.07 | 23.07 | 104,000 |
Apr 26, 2023 | 22.75 | 22.91 | 22.58 | 22.66 | 22.66 | 70,500 |
Apr 25, 2023 | 23.20 | 23.52 | 22.77 | 22.78 | 22.78 | 102,100 |
Apr 24, 2023 | 23.73 | 23.99 | 23.31 | 23.52 | 23.52 | 72,600 |
Apr 21, 2023 | 23.54 | 23.98 | 23.39 | 23.85 | 23.85 | 112,900 |
Apr 20, 2023 | 23.54 | 23.57 | 23.29 | 23.57 | 23.57 | 55,300 |
Related Tickers
VPG Vishay Precision Group, Inc.
33.27
+0.60%
MLAB Mesa Laboratories, Inc.
100.74
+1.12%
FTV Fortive Corporation
79.49
-0.86%
GNSS Genasys Inc.
1.9900
-2.93%
6644.T Osaki Electric Co., Ltd.
644.00
-2.57%
TB5.HA Trimble Inc
53.48
-2.19%
NOVT Novanta Inc.
149.41
-0.41%
HXGBY Hexagon AB (publ)
10.92
-0.73%
ELSE Electro-Sensors, Inc.
4.1300
+0.24%
MKSI MKS Instruments, Inc.
108.17
-3.50%