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

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 31, 2002 8.856 9.194 8.856 9.006 598,087 +0.17(+1.95%)
Dec 30, 2002 9.006 9.139 8.668 8.834 640,717 -0.09(-0.96%)
Dec 27, 2002 9.021 9.124 8.817 8.919 358,980 -0.09(-1.05%)
Dec 26, 2002 8.919 9.257 8.896 9.014 543,878 +0.17(+1.96%)
Dec 24, 2002 8.974 9.045 8.833 8.841 169,246 -0.13(-1.40%)
Dec 23, 2002 8.581 9.045 8.495 8.966 404,027 +0.39(+4.58%)
Dec 20, 2002 8.581 9.076 8.495 8.573 1,098,445 -0.09(-1.09%)
Dec 19, 2002 8.684 8.959 8.550 8.668 1,069,432 -0.06(-0.72%)
Dec 18, 2002 9.037 9.045 8.652 8.731 871,299 -0.47(-5.12%)
Dec 17, 2002 9.461 9.572 9.108 9.202 1,465,697 -0.21(-2.25%)
Dec 16, 2002 9.021 9.627 8.911 9.414 1,066,123 +0.40(+4.44%)
Dec 13, 2002 9.037 9.289 8.526 9.014 1,900,138 -0.37(-3.93%)
Dec 12, 2002 9.524 9.823 9.281 9.383 815,562 +0.02(+0.25%)
Dec 11, 2002 9.391 9.815 9.241 9.359 464,345 -0.25(-2.62%)
Dec 10, 2002 9.116 9.744 8.935 9.611 1,051,362 +0.61(+6.72%)
Dec 09, 2002 10.18 10.18 8.880 9.006 1,465,188 -1.26(-12.25%)
Dec 06, 2002 9.972 10.42 9.941 10.26 508,502 +0.03(+0.31%)
Dec 05, 2002 10.40 10.88 10.10 10.23 837,959 -0.08(-0.76%)
Dec 04, 2002 10.91 10.92 10.09 10.31 1,085,847 -0.65(-5.95%)
Dec 03, 2002 11.53 11.53 10.96 10.96 846,358 -0.83(-7.00%)
Dec 02, 2002 11.83 12.52 11.49 11.79 1,301,668 +0.44(+3.88%)
Nov 29, 2002 11.63 11.75 11.31 11.35 495,649 -0.24(-2.10%)
Nov 27, 2002 10.33 11.62 10.31 11.59 1,265,401 +1.40(+13.72%)
Nov 26, 2002 10.73 10.89 10.18 10.19 902,985 -0.57(-5.33%)
Nov 25, 2002 10.33 11.24 10.18 10.77 817,853 +0.53(+5.22%)
Nov 22, 2002 10.37 10.55 10.04 10.23 2,179,458 -0.53(-4.89%)
Nov 21, 2002 11.24 12.38 10.73 10.76 3,407,956 +0.00(+0.00%)
Nov 20, 2002 9.862 11.21 9.760 10.76 1,914,136 +0.94(+9.62%)
Nov 19, 2002 10.38 10.48 9.784 9.814 1,043,090 -0.62(-5.96%)
Nov 18, 2002 10.74 11.22 10.42 10.44 890,005 -0.14(-1.34%)
Nov 15, 2002 10.45 10.62 10.07 10.58 631,173 +0.16(+1.51%)
Nov 14, 2002 9.823 10.48 9.579 10.42 1,108,244 +0.65(+6.68%)
Nov 13, 2002 10.29 10.32 9.391 9.768 2,130,974 -0.69(-6.61%)
Nov 12, 2002 10.49 10.81 10.24 10.46 1,237,024 +0.07(+0.68%)
Nov 11, 2002 11.03 11.17 10.22 10.39 519,445 -0.97(-8.58%)
Nov 08, 2002 11.51 11.79 11.06 11.36 736,157 -0.17(-1.50%)
Nov 07, 2002 12.14 12.14 11.50 11.54 795,966 -0.88(-7.09%)
Nov 06, 2002 11.46 12.47 11.40 12.42 1,616,237 +1.03(+9.04%)
Nov 05, 2002 11.44 11.61 11.28 11.39 1,425,867 -0.09(-0.75%)
Nov 04, 2002 11.63 12.45 11.43 11.47 1,609,365 +0.13(+1.11%)
Nov 01, 2002 11.65 11.91 11.09 11.35 2,004,485 -0.67(-5.56%)
Oct 31, 2002 11.95 12.68 11.86 12.02 1,141,711 +0.16(+1.33%)
Oct 30, 2002 11.40 12.20 11.24 11.86 754,925 +0.56(+4.94%)
Oct 29, 2002 11.20 11.39 10.90 11.30 779,295 -0.02(-0.21%)
Oct 28, 2002 11.20 11.85 11.12 11.32 704,980 +0.26(+2.34%)
Oct 25, 2002 10.41 11.16 10.37 11.06 927,073 +0.61(+5.79%)
Oct 24, 2002 10.42 11.20 10.29 10.46 1,163,707 +0.04(+0.39%)
Oct 23, 2002 9.414 10.58 8.928 10.42 1,054,140 +0.93(+9.84%)
Oct 22, 2002 9.658 10.01 9.164 9.485 1,019,167 -0.46(-4.66%)
Oct 21, 2002 9.375 10.06 9.053 9.949 986,972 +0.55(+5.85%)
Oct 18, 2002 9.296 9.611 9.116 9.399 459,255 +0.07(+0.76%)
Oct 17, 2002 9.399 9.556 9.116 9.328 1,057,504 +0.79(+9.30%)
Oct 16, 2002 8.951 8.982 8.416 8.534 970,429 -0.86(-9.12%)
Oct 15, 2002 8.369 9.477 8.361 9.391 1,288,179 +1.17(+14.24%)
Oct 14, 2002 7.835 8.322 7.630 8.220 509,520 +0.27(+3.36%)
Oct 11, 2002 7.473 7.976 7.473 7.953 932,308 +0.55(+7.43%)
Oct 10, 2002 7.049 7.583 6.876 7.403 978,828 +0.37(+5.23%)
Oct 09, 2002 7.756 7.780 6.963 7.035 1,561,475 -0.74(-9.48%)
Oct 08, 2002 8.346 8.416 7.513 7.772 656,369 -0.39(-4.81%)
Oct 07, 2002 8.589 8.739 8.094 8.165 583,835 -0.46(-5.37%)
Oct 04, 2002 8.801 8.982 8.424 8.629 722,169 -0.11(-1.26%)
Oct 03, 2002 9.037 9.076 8.605 8.739 78,998,512 -0.30(-3.30%)
Oct 02, 2002 9.312 9.823 8.951 9.037 818,871 -0.37(-3.93%)
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.