JP 3E Holdings, Inc. (JPTE)
OTCMKTS · Delayed Price · Currency is USD
0.0489
+0.0059 (13.72%)
At close: Aug 8, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 13.72% | 1,533,962 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.15% | 394,766 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 266,946 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.42% | 189,516 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | 5.56% | 299,010 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 900,211 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 362,690 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 489,069 |
| Jul 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.87% | 683,522 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.11% | 170,223 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 236,301 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 318,083 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 148,516 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 276,292 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.07% | 298,868 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.00% | 378,441 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 743,181 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 807,914 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 2.00% | 1,653,359 |
| Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 16.28% | 2,242,830 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.03 | 0.04 | 0.04 | 43.33% | 1,605,062 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 609,423 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 358,065 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 574,919 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.28% | 991,772 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 796,769 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 30.95% | 2,310,630 |
| Jul 1, 2025 | 0.01 | 0.10 | 0.01 | 0.02 | 0.02 | 27.27% | 1,037,052 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.07% | 1,008,907 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.67% | 156,666 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 155,579 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 458,497 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 318,715 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.10% | 222,533 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.78% | 745,822 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 348,791 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 186,979 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 245,226 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 270,134 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700,334 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 19,006 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 719,399 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,044 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 182,105 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 242,478 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 265,453 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 576,943 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 92,952 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.33% | 577,098 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 102,206 |