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 (%)
Sep 30, 2015 10.20 10.73 9.953 10.65 443,073 +0.61(+6.07%)
Sep 29, 2015 9.720 10.04 9.583 10.04 309,539 +0.34(+3.47%)
Sep 28, 2015 9.693 9.865 9.574 9.702 541,045 -0.06(-0.65%)
Sep 25, 2015 9.829 10.20 9.629 9.765 345,241 +0.08(+0.85%)
Sep 24, 2015 9.502 9.747 9.365 9.683 349,489 +0.06(+0.66%)
Sep 23, 2015 9.656 9.747 9.574 9.620 135,271 -0.05(-0.56%)
Sep 22, 2015 9.774 9.893 9.620 9.674 151,234 -0.20(-2.03%)
Sep 21, 2015 9.956 10.07 9.838 9.874 178,981 +0.03(+0.28%)
Sep 18, 2015 9.856 10.07 9.802 9.847 371,337 -0.19(-1.90%)
Sep 17, 2015 10.00 10.20 9.787 10.04 337,917 +0.10(+1.01%)
Sep 16, 2015 9.784 9.947 9.729 9.938 165,370 +0.15(+1.49%)
Sep 15, 2015 9.502 9.847 9.493 9.793 173,967 +0.34(+3.56%)
Sep 14, 2015 9.665 9.665 9.365 9.456 143,087 -0.17(-1.79%)
Sep 11, 2015 9.593 9.647 9.356 9.629 226,895 -0.03(-0.28%)
Sep 10, 2015 9.411 9.665 9.347 9.656 196,633 +0.21(+2.21%)
Sep 09, 2015 9.547 9.638 9.411 9.447 246,616 -0.06(-0.67%)
Sep 08, 2015 9.456 9.565 9.438 9.511 147,207 +0.24(+2.55%)
Sep 04, 2015 9.274 9.274 9.274 9.274 208,413 -0.15(-1.54%)
Sep 03, 2015 9.365 9.529 9.247 9.420 220,384 +0.12(+1.27%)
Sep 02, 2015 9.220 9.338 9.147 9.302 121,260 +0.20(+2.20%)
Sep 01, 2015 9.201 9.408 9.084 9.102 275,623 -0.24(-2.60%)
Aug 31, 2015 9.264 9.426 9.210 9.345 179,027 -0.03(-0.29%)
Aug 28, 2015 9.147 9.426 9.147 9.372 163,690 +0.14(+1.46%)
Aug 27, 2015 9.201 9.300 8.994 9.237 214,909 +0.08(+0.88%)
Aug 26, 2015 9.165 9.192 8.904 9.156 197,588 +0.21(+2.31%)
Aug 25, 2015 9.273 9.273 8.931 8.949 161,624 -0.06(-0.70%)
Aug 24, 2015 8.931 9.489 8.705 9.012 280,716 -0.32(-3.47%)
Aug 21, 2015 9.138 9.471 9.327 9.336 223,359 +0.01(+0.10%)
Aug 20, 2015 9.336 9.597 9.264 9.327 243,529 -0.12(-1.24%)
Aug 19, 2015 9.462 9.611 9.210 9.444 194,554 -0.05(-0.47%)
Aug 18, 2015 9.849 9.867 9.408 9.489 223,533 -0.36(-3.66%)
Aug 17, 2015 9.957 9.993 9.813 9.849 252,669 -0.11(-1.08%)
Aug 14, 2015 9.741 9.984 9.597 9.957 278,221 +0.17(+1.75%)
Aug 13, 2015 9.975 10.00 9.750 9.786 337,786 -0.16(-1.63%)
Aug 12, 2015 10.08 10.08 9.849 9.948 492,961 -0.20(-1.95%)
Aug 11, 2015 10.11 10.36 10.11 10.15 248,316 -0.15(-1.49%)
Aug 10, 2015 10.21 10.52 10.12 10.30 299,795 +0.19(+1.87%)
Aug 07, 2015 9.516 10.58 9.516 10.11 559,228 +0.98(+10.75%)
Aug 06, 2015 9.156 9.156 8.942 9.129 189,270 +0.04(+0.40%)
Aug 05, 2015 8.795 9.147 8.795 9.093 313,126 +0.34(+3.91%)
Aug 04, 2015 8.732 8.886 8.714 8.750 188,716 +0.01(+0.10%)
Aug 03, 2015 9.453 9.534 8.732 8.741 313,009 -0.76(-7.96%)
Jul 31, 2015 9.624 9.633 9.453 9.498 119,636 -0.08(-0.85%)
Jul 30, 2015 9.372 9.588 9.372 9.579 94,174 +0.18(+1.92%)
Jul 29, 2015 9.300 9.471 9.201 9.399 88,246 +0.08(+0.87%)
Jul 28, 2015 9.282 9.381 9.084 9.318 214,580 +0.02(+0.19%)
Jul 27, 2015 9.363 9.493 9.273 9.300 168,935 -0.11(-1.15%)
Jul 24, 2015 9.669 9.813 9.408 9.408 144,466 -0.31(-3.15%)
Jul 23, 2015 9.849 9.979 9.553 9.714 111,312 -0.06(-0.64%)
Jul 22, 2015 9.867 9.867 9.642 9.777 82,632 -0.15(-1.54%)
Jul 21, 2015 10.08 10.21 9.903 9.930 148,691 -0.15(-1.52%)
Jul 20, 2015 10.26 10.29 10.06 10.08 196,792 -0.21(-2.01%)
Jul 17, 2015 10.42 10.42 10.20 10.29 127,521 -0.09(-0.87%)
Jul 16, 2015 10.41 10.49 10.25 10.38 205,280 +0.00(+0.00%)
Jul 15, 2015 10.61 10.61 10.29 10.38 114,644 -0.19(-1.79%)
Jul 14, 2015 10.60 10.63 10.47 10.57 131,479 +0.02(+0.17%)
Jul 13, 2015 10.42 10.58 10.35 10.55 182,459 +0.14(+1.30%)
Jul 10, 2015 10.32 10.44 10.04 10.42 169,143 +0.23(+2.30%)
Jul 09, 2015 10.38 10.45 10.12 10.18 212,146 -0.09(-0.88%)
Jul 08, 2015 10.17 10.33 10.08 10.27 261,802 -0.03(-0.26%)
Jul 07, 2015 10.38 10.38 10.04 10.30 209,380 -0.12(-1.12%)
Jul 06, 2015 10.37 10.54 10.26 10.42 150,790 -0.03(-0.26%)
Jul 02, 2015 10.29 10.44 10.44 10.44 108,413 +0.16(+1.58%)
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.