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

Nanometrics Inc (NQ: NANO )

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 (%)
Jan 31, 2019 30.86 31.05 30.39 30.59 127,816 -0.29(-0.94%)
Jan 30, 2019 30.56 31.18 30.00 30.88 174,903 +0.66(+2.18%)
Jan 29, 2019 29.97 30.33 29.77 30.22 132,309 +0.26(+0.87%)
Jan 28, 2019 30.20 31.02 29.94 29.96 111,917 -0.71(-2.31%)
Jan 25, 2019 29.19 30.91 28.96 30.67 233,300 +1.66(+5.72%)
Jan 24, 2019 28.38 29.59 27.69 29.01 180,542 +1.01(+3.61%)
Jan 23, 2019 28.56 28.76 27.81 28.00 96,998 -0.47(-1.65%)
Jan 22, 2019 29.17 29.58 28.20 28.47 180,212 -0.94(-3.20%)
Jan 18, 2019 28.67 29.86 28.51 29.41 200,500 +0.82(+2.87%)
Jan 17, 2019 28.35 28.87 28.34 28.59 161,144 +0.13(+0.46%)
Jan 16, 2019 28.67 29.01 28.44 28.46 82,539 -0.22(-0.77%)
Jan 15, 2019 28.65 29.11 28.22 28.68 121,378 +0.13(+0.46%)
Jan 14, 2019 28.68 29.00 28.20 28.55 106,258 -0.36(-1.25%)
Jan 11, 2019 28.64 29.28 28.55 28.91 158,800 +0.22(+0.77%)
Jan 10, 2019 28.17 28.78 28.15 28.69 99,125 +0.32(+1.13%)
Jan 09, 2019 27.69 28.50 27.68 28.37 164,786 +0.94(+3.43%)
Jan 08, 2019 27.89 28.11 27.32 27.43 170,951 -0.29(-1.05%)
Jan 07, 2019 27.61 27.93 27.38 27.72 190,421 +0.12(+0.43%)
Jan 04, 2019 26.84 27.78 26.00 27.60 192,100 +1.07(+4.03%)
Jan 03, 2019 27.02 27.27 26.41 26.53 140,094 -0.98(-3.56%)
Jan 02, 2019 26.87 28.25 26.87 27.51 158,222 +0.18(+0.66%)
Dec 31, 2018 27.67 27.88 27.09 27.33 153,900 -0.32(-1.16%)
Dec 28, 2018 27.59 28.30 27.47 27.65 183,900 +0.07(+0.25%)
Dec 27, 2018 26.48 27.61 26.06 27.58 161,110 +0.65(+2.41%)
Dec 26, 2018 25.82 27.02 25.52 26.93 198,279 +1.35(+5.28%)
Dec 24, 2018 26.37 27.11 25.58 25.58 127,900 -0.99(-3.73%)
Dec 21, 2018 27.48 27.69 26.52 26.57 472,500 -0.61(-2.24%)
Dec 20, 2018 26.83 27.86 26.74 27.18 233,559 +0.31(+1.15%)
Dec 19, 2018 28.78 29.18 26.78 26.87 216,095 -1.96(-6.80%)
Dec 18, 2018 28.32 29.53 28.32 28.83 148,107 +0.69(+2.45%)
Dec 17, 2018 28.10 29.16 27.97 28.14 202,418 -0.05(-0.18%)
Dec 14, 2018 28.47 29.08 28.09 28.19 197,500 -0.64(-2.22%)
Dec 13, 2018 29.41 29.50 28.68 28.83 134,513 -0.46(-1.57%)
Dec 12, 2018 29.48 29.74 28.97 29.29 144,550 +0.30(+1.03%)
Dec 11, 2018 29.10 29.66 28.89 28.99 122,732 +0.19(+0.66%)
Dec 10, 2018 28.40 28.87 28.10 28.80 209,278 +0.34(+1.19%)
Dec 07, 2018 30.09 30.09 28.39 28.46 172,400 -1.63(-5.42%)
Dec 06, 2018 30.22 30.67 29.72 30.09 163,034 -0.79(-2.56%)
Dec 04, 2018 32.10 32.47 30.68 30.88 199,300 -1.37(-4.25%)
Dec 03, 2018 32.62 32.79 31.82 32.25 259,670 +0.13(+0.40%)
Nov 30, 2018 31.88 32.48 31.72 32.12 255,400 +0.25(+0.78%)
Nov 29, 2018 32.23 32.51 30.73 31.87 113,375 -0.55(-1.70%)
Nov 28, 2018 31.32 32.47 30.85 32.42 254,282 +1.11(+3.55%)
Nov 27, 2018 30.75 31.68 30.56 31.31 150,643 +0.38(+1.23%)
Nov 26, 2018 31.38 31.65 30.35 30.93 163,903 -0.07(-0.23%)
Nov 23, 2018 30.75 31.57 30.75 31.00 57,800 +0.13(+0.42%)
Nov 21, 2018 30.87 30.87 30.87 0 +0.44(+1.45%)
Nov 20, 2018 29.71 31.28 29.27 30.43 258,764 -0.17(-0.56%)
Nov 19, 2018 31.56 31.74 30.48 30.60 168,122 -0.95(-3.01%)
Nov 16, 2018 31.11 31.65 30.36 31.55 268,800 -0.27(-0.85%)
Nov 15, 2018 31.30 32.25 31.00 31.82 341,238 +0.38(+1.21%)
Nov 14, 2018 32.23 32.45 31.42 31.44 201,964 -0.40(-1.26%)
Nov 13, 2018 31.95 32.60 31.77 31.84 207,880 +0.06(+0.19%)
Nov 12, 2018 32.05 32.14 31.30 31.78 249,384 -0.48(-1.49%)
Nov 09, 2018 32.39 32.74 31.75 32.26 206,900 -0.43(-1.32%)
Nov 08, 2018 32.67 33.05 32.25 32.69 125,925 -0.12(-0.37%)
Nov 07, 2018 32.92 32.98 32.20 32.81 116,175 +0.04(+0.12%)
Nov 06, 2018 32.73 33.23 32.05 32.77 203,997 +0.10(+0.31%)
Nov 05, 2018 33.49 33.73 32.07 32.67 249,264 -0.83(-2.48%)
Nov 02, 2018 33.01 33.91 32.51 33.50 263,300 +0.43(+1.30%)
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.