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 (%)
Mar 29, 2018 26.90 26.90 26.90 0 +0.31(+1.17%)
Mar 28, 2018 27.15 27.28 26.41 26.59 176,647 -0.58(-2.13%)
Mar 27, 2018 28.70 28.70 27.04 27.17 146,788 -1.38(-4.83%)
Mar 26, 2018 28.44 28.58 27.92 28.55 124,289 +0.58(+2.07%)
Mar 23, 2018 29.66 29.66 27.97 27.97 195,172 -1.70(-5.73%)
Mar 22, 2018 29.85 30.28 29.52 29.67 183,015 -0.64(-2.11%)
Mar 21, 2018 29.63 30.49 29.63 30.31 90,878 +0.70(+2.36%)
Mar 20, 2018 29.68 29.99 29.39 29.61 132,697 -0.06(-0.20%)
Mar 19, 2018 29.82 29.82 29.06 29.67 104,082 -0.22(-0.74%)
Mar 16, 2018 29.69 30.01 29.59 29.89 329,155 +0.17(+0.57%)
Mar 15, 2018 29.78 29.95 29.12 29.72 78,845 +0.04(+0.13%)
Mar 14, 2018 30.24 30.24 29.61 29.68 156,750 -0.47(-1.56%)
Mar 13, 2018 30.16 30.29 29.43 30.15 438,540 +0.16(+0.53%)
Mar 12, 2018 29.60 30.06 29.30 29.99 224,115 +0.62(+2.11%)
Mar 09, 2018 28.63 29.40 28.20 29.37 269,811 +0.82(+2.87%)
Mar 08, 2018 28.50 28.75 28.16 28.55 133,356 +0.11(+0.39%)
Mar 07, 2018 28.51 28.44 267,073 +0.92(+3.34%)
Mar 06, 2018 26.82 27.67 26.56 27.52 302,363 +0.83(+3.11%)
Mar 05, 2018 26.48 26.87 26.10 26.69 124,870 +0.10(+0.38%)
Mar 02, 2018 25.95 26.78 25.50 26.59 201,259 +0.34(+1.30%)
Mar 01, 2018 26.39 26.84 25.96 26.25 166,094 -0.14(-0.53%)
Feb 28, 2018 26.56 26.98 26.18 26.39 145,307 +0.03(+0.11%)
Feb 27, 2018 26.50 27.08 26.34 26.36 157,098 -0.65(-2.41%)
Feb 26, 2018 26.58 27.16 26.49 27.01 111,921 +0.52(+1.96%)
Feb 23, 2018 26.52 26.70 26.29 26.49 117,953 +0.19(+0.72%)
Feb 22, 2018 26.26 26.30 290,889 -0.48(-1.79%)
Feb 21, 2018 27.14 27.50 26.64 26.78 153,275 -0.28(-1.03%)
Feb 20, 2018 26.38 27.35 26.30 27.06 139,523 +0.55(+2.07%)
Feb 16, 2018 26.51 26.51 26.51 0 -0.12(-0.45%)
Feb 15, 2018 26.85 27.06 26.40 26.63 323,462 +0.03(+0.11%)
Feb 14, 2018 25.60 26.92 25.60 26.60 224,039 +0.81(+3.14%)
Feb 13, 2018 25.77 26.02 25.28 25.79 203,163 -0.23(-0.88%)
Feb 12, 2018 25.65 26.31 25.12 26.02 274,824 +0.52(+2.04%)
Feb 09, 2018 24.96 25.68 24.16 25.50 282,322 +0.96(+3.91%)
Feb 08, 2018 25.97 24.52 24.54 342,764 -1.43(-5.51%)
Feb 07, 2018 24.42 26.62 24.42 25.97 541,967 +2.40(+10.18%)
Feb 06, 2018 22.64 23.75 22.07 23.57 245,674 -0.06(-0.25%)
Feb 05, 2018 23.63 23.89 23.29 23.63 229,802 -0.24(-1.01%)
Feb 02, 2018 24.78 24.90 23.79 23.87 234,730 -1.13(-4.52%)
Feb 01, 2018 24.64 25.15 24.32 25.00 161,777 +0.23(+0.93%)
Jan 31, 2018 25.54 25.76 24.73 24.77 173,695 -0.66(-2.60%)
Jan 30, 2018 25.54 25.83 25.38 25.43 145,363 -0.36(-1.40%)
Jan 29, 2018 26.25 26.25 25.75 25.79 114,407 -0.49(-1.86%)
Jan 26, 2018 25.94 26.52 25.90 26.28 112,768 +0.45(+1.74%)
Jan 25, 2018 26.69 26.69 25.56 25.83 243,225 -0.58(-2.20%)
Jan 24, 2018 26.87 26.99 26.13 26.41 194,098 -0.45(-1.68%)
Jan 23, 2018 26.79 27.01 26.34 26.86 118,932 +0.07(+0.26%)
Jan 22, 2018 26.79 26.90 26.61 26.79 125,589 -0.03(-0.11%)
Jan 19, 2018 26.35 26.83 26.16 26.82 117,625 +0.51(+1.94%)
Jan 18, 2018 26.20 26.49 26.07 26.31 120,078 +0.10(+0.38%)
Jan 17, 2018 25.78 26.34 25.75 26.21 163,164 +0.60(+2.34%)
Jan 16, 2018 25.68 25.93 25.59 25.61 124,742 +0.19(+0.75%)
Jan 12, 2018 25.42 25.42 25.42 0 +0.12(+0.47%)
Jan 11, 2018 25.23 25.46 25.02 25.30 129,842 +0.09(+0.36%)
Jan 10, 2018 25.47 25.88 25.09 25.21 163,072 -0.46(-1.79%)
Jan 09, 2018 26.75 26.95 25.64 25.67 318,870 -1.08(-4.04%)
Jan 08, 2018 25.99 27.04 25.86 26.75 267,118 +0.67(+2.57%)
Jan 05, 2018 25.65 26.47 25.59 26.08 188,166 +0.43(+1.68%)
Jan 04, 2018 25.54 25.80 25.45 25.65 149,383 +0.16(+0.63%)
Jan 03, 2018 25.24 25.57 25.14 25.49 141,423 +0.24(+0.95%)
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.