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 (%)
Aug 31, 2011 16.09 16.36 15.73 15.89 352,850 -0.10(-0.63%)
Aug 30, 2011 16.00 16.17 15.70 15.99 328,676 -0.37(-2.26%)
Aug 29, 2011 15.76 16.44 15.62 16.36 208,687 +0.78(+5.01%)
Aug 26, 2011 15.00 15.58 14.86 15.58 155,305 +0.48(+3.18%)
Aug 25, 2011 15.69 15.92 15.00 15.10 216,934 -0.46(-2.96%)
Aug 24, 2011 15.71 16.07 15.21 15.56 212,830 -0.14(-0.89%)
Aug 23, 2011 14.72 15.76 14.56 15.70 253,490 +1.00(+6.80%)
Aug 22, 2011 15.24 15.24 14.50 14.70 217,350 -0.10(-0.68%)
Aug 19, 2011 14.90 15.42 14.50 14.80 319,499 -0.38(-2.50%)
Aug 18, 2011 15.72 15.72 15.00 15.18 428,732 -1.23(-7.50%)
Aug 17, 2011 16.30 16.89 16.06 16.41 253,088 +0.13(+0.80%)
Aug 16, 2011 16.19 16.39 15.90 16.28 356,959 -0.07(-0.43%)
Aug 15, 2011 16.00 16.38 15.96 16.35 211,990 +0.44(+2.77%)
Aug 12, 2011 16.33 16.33 15.42 15.91 250,697 +0.02(+0.13%)
Aug 11, 2011 15.63 16.38 15.32 15.89 599,199 +0.68(+4.47%)
Aug 10, 2011 14.49 15.72 14.15 15.21 651,335 +0.46(+3.12%)
Aug 09, 2011 14.84 14.97 13.56 14.75 496,526 +1.05(+7.66%)
Aug 08, 2011 14.27 15.01 13.70 13.70 598,902 -1.22(-8.18%)
Aug 05, 2011 14.67 15.27 14.13 14.92 1,063,175 +0.62(+4.34%)
Aug 04, 2011 15.35 15.38 14.27 14.30 496,209 -1.32(-8.45%)
Aug 03, 2011 15.58 15.78 15.06 15.62 300,141 +0.06(+0.39%)
Aug 02, 2011 15.97 16.34 15.55 15.56 320,307 -0.70(-4.31%)
Aug 01, 2011 17.13 17.25 15.99 16.26 467,925 -0.63(-3.73%)
Jul 29, 2011 15.61 17.50 14.84 16.89 1,196,799 -0.30(-1.75%)
Jul 28, 2011 17.53 17.57 17.06 17.19 521,465 -0.26(-1.49%)
Jul 27, 2011 18.29 18.29 17.40 17.45 462,777 -0.94(-5.11%)
Jul 26, 2011 18.79 19.04 18.31 18.39 211,708 -0.47(-2.49%)
Jul 25, 2011 18.91 19.00 18.42 18.86 205,431 -0.28(-1.46%)
Jul 22, 2011 18.60 19.34 18.27 19.14 273,161 +0.71(+3.85%)
Jul 21, 2011 18.42 18.70 18.15 18.43 244,440 +0.02(+0.11%)
Jul 20, 2011 18.61 18.61 18.10 18.41 201,835 -0.25(-1.34%)
Jul 19, 2011 18.22 18.78 18.09 18.66 325,998 +0.63(+3.49%)
Jul 18, 2011 18.94 18.94 17.64 18.03 470,772 -0.99(-5.21%)
Jul 15, 2011 19.00 19.35 18.76 19.02 318,300 +0.17(+0.90%)
Jul 14, 2011 18.81 19.00 18.62 18.85 316,682 +0.19(+1.02%)
Jul 13, 2011 18.75 19.06 18.47 18.66 469,780 +0.20(+1.08%)
Jul 12, 2011 19.35 19.50 18.35 18.46 648,744 -1.20(-6.10%)
Jul 11, 2011 19.99 20.45 19.34 19.66 351,972 -0.75(-3.67%)
Jul 08, 2011 20.34 20.66 20.00 20.41 445,286 -0.35(-1.69%)
Jul 07, 2011 19.94 21.56 19.65 20.76 1,226,905 +0.99(+5.01%)
Jul 06, 2011 19.76 19.93 19.54 19.77 298,904 +0.03(+0.15%)
Jul 05, 2011 20.00 20.00 19.60 19.74 384,203 -0.27(-1.35%)
Jul 01, 2011 18.94 20.01 18.67 20.01 696,639 +1.02(+5.37%)
Jun 30, 2011 18.88 19.27 18.25 18.99 552,713 +0.18(+0.96%)
Jun 29, 2011 19.49 19.49 18.68 18.81 453,897 -0.59(-3.04%)
Jun 28, 2011 18.32 19.40 18.32 19.40 746,780 +1.09(+5.95%)
Jun 27, 2011 16.90 18.33 16.65 18.31 668,217 +1.45(+8.60%)
Jun 24, 2011 16.83 16.90 16.47 16.86 1,012,797 +0.04(+0.24%)
Jun 23, 2011 16.64 16.91 16.26 16.82 346,716 +0.04(+0.24%)
Jun 22, 2011 16.72 17.40 16.71 16.78 544,184 -0.11(-0.65%)
Jun 21, 2011 16.53 17.05 16.40 16.89 164,841 +0.53(+3.24%)
Jun 20, 2011 16.30 16.41 16.00 16.36 190,598 +0.03(+0.18%)
Jun 17, 2011 16.81 17.04 16.01 16.33 406,189 -0.31(-1.83%)
Jun 16, 2011 16.89 17.15 16.47 16.64 229,856 -0.16(-0.98%)
Jun 15, 2011 17.33 17.42 16.61 16.80 397,438 -0.89(-5.03%)
Jun 14, 2011 16.53 17.76 16.50 17.69 597,662 +1.09(+6.57%)
Jun 13, 2011 16.82 16.97 16.41 16.60 270,616 -0.19(-1.13%)
Jun 10, 2011 16.59 16.89 16.00 16.79 649,914 -0.02(-0.12%)
Jun 09, 2011 16.98 17.24 16.69 16.81 2,905,857 -0.10(-0.59%)
Jun 08, 2011 17.40 17.45 16.89 16.91 880,080 +0.32(+1.93%)
Jun 07, 2011 15.94 16.74 15.89 16.59 435,175 +0.89(+5.67%)
Jun 06, 2011 15.93 15.98 15.50 15.70 253,816 -0.29(-1.81%)
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.