Italia markets open in 6 hours 48 minutes

FARO Technologies, Inc. (FARO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,00+0,44 (+2,37%)
Alla chiusura: 04:00PM EDT
19,00 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202418,6119,2818,6119,0019,00113.693
22 apr 202418,7718,7718,5218,5618,56112.600
19 apr 202418,2018,7818,1718,7118,71172.300
18 apr 202418,4318,6518,2918,3218,32156.400
17 apr 202419,0619,1018,4018,4018,40167.200
16 apr 202419,2419,2418,8218,8218,82102.400
15 apr 202419,6219,8219,2219,3519,35167.800
12 apr 202419,8420,0819,4319,6419,64151.900
11 apr 202420,1120,2119,8019,9819,98101.900
10 apr 202419,9020,0219,7019,9319,93119.700
09 apr 202420,7920,8120,4020,5620,5674.200
08 apr 202420,3920,6820,2520,5820,58235.100
05 apr 202420,3320,5020,1820,3520,3571.700
04 apr 202421,2121,3120,4220,4320,43106.100
03 apr 202420,6621,3320,6621,0021,00180.200
02 apr 202420,9521,0720,6420,8720,87101.800
01 apr 202421,5521,6321,1121,3521,35155.400
28 mar 202421,5521,7321,2521,5121,51175.500
27 mar 202421,0721,6220,9521,6121,61188.300
26 mar 202421,2921,4420,8020,8720,87169.900
25 mar 202421,4421,7120,7420,9620,96175.600
22 mar 202421,5821,5821,2221,4221,42102.500
21 mar 202421,5121,9921,5021,5821,58293.900
20 mar 202420,7921,6320,7121,3521,35115.900
19 mar 202420,1920,9120,1220,7520,75225.200
18 mar 202420,2120,7220,0820,3320,33243.700
15 mar 202420,0820,3419,9020,1120,111.255.100
14 mar 202420,0320,5319,9720,2020,20308.600
13 mar 202420,8720,8719,7020,0920,09400.900
12 mar 202421,0021,0320,4020,9420,94380.000
11 mar 202421,4021,8420,6720,8720,87323.500
08 mar 202421,7722,0021,2821,7121,71373.900
07 mar 202421,7821,7821,2721,5421,54320.200
06 mar 202421,9322,1321,3221,5421,54417.900
05 mar 202421,6622,0621,2221,4821,48334.800
04 mar 202421,9622,5221,9422,0022,00211.300
01 mar 202422,5022,5121,6922,0122,01271.600
29 feb 202423,0023,1122,1522,3922,39303.600
28 feb 202422,8024,8022,0622,4022,40518.000
27 feb 202422,0022,1421,7522,1122,11312.300
26 feb 202420,8921,7920,6121,7921,79162.900
23 feb 202421,3921,3920,8520,8820,88140.700
22 feb 202421,4021,5021,1621,3621,36208.600
21 feb 202421,5021,5020,9021,2821,28201.200
20 feb 202422,1822,2921,8021,9221,92156.400
16 feb 202422,6322,8222,1922,6422,64166.400
15 feb 202422,4423,0022,3322,9222,92183.500
14 feb 202421,7222,3621,3322,2822,28141.500
13 feb 202422,3622,3621,0021,2821,28337.700
12 feb 202423,1623,6823,1023,4123,41148.300
09 feb 202422,8423,0922,5923,0123,0194.600
08 feb 202422,0022,6321,9022,5922,59264.500
07 feb 202422,5722,7522,0022,0022,00111.300
06 feb 202422,2122,7322,2022,5422,5490.500
05 feb 202422,1722,5921,8022,2922,29143.300
02 feb 202422,8723,1822,4622,5322,53132.400
01 feb 202422,8023,1822,4523,1723,1799.200
31 gen 202423,2323,8622,6322,6422,64134.200
30 gen 202423,5124,2123,3923,4123,41187.200
29 gen 202422,7123,7222,2423,6723,67218.600
26 gen 202422,8022,8022,3422,5522,55116.800
25 gen 202422,0622,5722,0622,5522,55324.700
24 gen 202422,3422,3421,6721,7421,74192.600
23 gen 202421,6622,2321,4621,9821,98129.500
22 gen 202420,9021,9020,8721,4021,40259.900
19 gen 202420,5520,9120,1820,7520,75230.800
18 gen 202421,0221,1520,1020,3020,30153.700
17 gen 202420,8320,9620,1720,7420,74369.300
16 gen 202421,3721,5420,1021,3821,38351.500
12 gen 202422,2622,4121,5121,6621,66153.600
11 gen 202421,5821,9021,4621,8721,87168.200
10 gen 202420,8721,5620,8621,5621,56144.300
09 gen 202421,1121,5120,9921,0421,04202.700
08 gen 202420,6521,5120,3621,4821,48249.000
05 gen 202420,4621,2220,1720,6020,60335.000
04 gen 202420,9221,0420,4920,7420,74302.800
03 gen 202421,3221,6120,8220,9220,92167.900
02 gen 202422,4322,4321,5521,6421,64216.900
29 dic 202322,5322,8722,0722,5322,53210.200
28 dic 202322,3622,8422,2022,5222,52174.300
27 dic 202322,3022,4822,1022,4722,47113.800
26 dic 202322,0022,3221,9622,3122,31101.700
22 dic 202322,0122,2821,7621,9721,97144.200
21 dic 202321,4422,0121,1621,9021,90214.100
20 dic 202321,9122,3421,0321,0721,07257.600
19 dic 202321,5822,2521,5122,0522,05236.000
18 dic 202321,2421,9320,8921,4621,46323.300
15 dic 202320,4521,2020,3121,1321,131.449.400
14 dic 202319,8720,3319,8220,2120,21210.800
13 dic 202318,5519,3718,3019,3619,36290.600
12 dic 202319,0019,0018,1818,4618,46210.600
11 dic 202319,2019,4318,9619,0519,05251.400
08 dic 202319,4419,5119,0419,4019,40139.100
07 dic 202319,2919,6219,1019,2419,24111.200
06 dic 202318,7819,8418,7619,1719,17259.700
05 dic 202319,1119,1118,4418,6418,64132.800
04 dic 202319,0819,5619,0319,2419,24113.700
01 dic 202318,4219,0718,2019,0019,00317.700
30 nov 202319,4719,5918,2718,3718,371.026.300
29 nov 202319,1619,8619,1519,4719,47260.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...