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, 2012 15.14 15.29 15.00 15.23 48,391 +0.17(+1.13%)
Aug 30, 2012 15.18 15.23 15.04 15.06 48,453 -0.17(-1.12%)
Aug 29, 2012 15.25 15.31 15.10 15.23 52,520 +0.12(+0.79%)
Aug 27, 2012 15.16 15.28 15.00 15.11 54,832 +0.00(+0.00%)
Aug 24, 2012 14.96 15.22 14.84 15.11 48,788 +0.09(+0.60%)
Aug 23, 2012 15.11 15.13 14.98 15.02 36,422 -0.13(-0.86%)
Aug 22, 2012 15.19 15.33 15.15 15.15 34,503 -0.12(-0.79%)
Aug 21, 2012 15.46 15.62 15.20 15.27 60,084 -0.11(-0.72%)
Aug 20, 2012 15.65 15.75 15.33 15.38 82,232 -0.33(-2.10%)
Aug 17, 2012 15.63 15.91 15.53 15.71 81,126 +0.02(+0.13%)
Aug 16, 2012 15.18 15.75 15.04 15.69 78,062 +0.46(+3.02%)
Aug 15, 2012 15.01 15.37 14.99 15.23 52,965 +0.23(+1.53%)
Aug 14, 2012 15.33 15.33 14.94 15.00 89,628 -0.28(-1.83%)
Aug 13, 2012 15.27 15.33 15.01 15.28 39,899 -0.07(-0.42%)
Aug 10, 2012 15.33 15.46 15.22 15.35 54,506 -0.05(-0.36%)
Aug 09, 2012 15.35 15.50 15.18 15.40 60,581 +0.00(+0.00%)
Aug 08, 2012 15.07 15.65 14.98 15.40 118,812 +0.04(+0.26%)
Aug 07, 2012 15.30 15.64 15.29 15.36 73,130 +0.15(+0.99%)
Aug 06, 2012 15.44 15.54 15.10 15.21 98,553 -0.16(-1.04%)
Aug 03, 2012 15.11 15.47 15.07 15.37 165,078 +0.46(+3.09%)
Aug 02, 2012 14.60 15.19 14.42 14.91 110,046 +0.12(+0.81%)
Aug 01, 2012 15.24 15.29 14.79 14.79 147,091 -0.40(-2.63%)
Jul 31, 2012 15.03 15.22 14.91 15.19 110,117 +0.13(+0.86%)
Jul 30, 2012 15.31 15.54 15.05 15.06 270,015 -0.25(-1.63%)
Jul 27, 2012 14.23 15.39 13.73 15.31 316,982 +0.99(+6.91%)
Jul 26, 2012 14.47 14.79 14.20 14.32 122,312 +0.08(+0.56%)
Jul 25, 2012 14.24 14.55 14.05 14.24 121,073 +0.09(+0.64%)
Jul 24, 2012 14.27 14.45 14.15 14.15 207,779 -0.12(-0.81%)
Jul 23, 2012 14.12 14.56 14.12 14.27 205,068 -0.17(-1.21%)
Jul 20, 2012 14.51 14.62 14.30 14.44 97,399 -0.20(-1.37%)
Jul 19, 2012 14.72 14.85 14.54 14.64 155,864 -0.02(-0.14%)
Jul 18, 2012 14.04 14.76 14.04 14.66 127,762 +0.42(+2.95%)
Jul 17, 2012 14.38 14.55 14.13 14.24 86,210 -0.05(-0.35%)
Jul 16, 2012 14.69 14.87 14.26 14.29 92,679 -0.46(-3.12%)
Jul 13, 2012 14.47 14.82 14.47 14.75 59,996 +0.28(+1.94%)
Jul 12, 2012 14.27 14.55 14.15 14.47 86,199 +0.03(+0.21%)
Jul 11, 2012 14.39 14.56 14.24 14.44 79,808 +0.07(+0.49%)
Jul 10, 2012 14.46 14.64 14.21 14.37 173,390 -0.05(-0.35%)
Jul 09, 2012 14.90 14.90 14.21 14.42 232,640 -0.48(-3.22%)
Jul 06, 2012 15.01 15.18 14.65 14.90 123,713 -0.31(-2.04%)
Jul 05, 2012 15.28 15.39 15.09 15.21 112,525 -0.16(-1.04%)
Jul 03, 2012 15.37 15.50 15.30 15.37 111,266 +0.03(+0.20%)
Jul 02, 2012 15.18 15.36 15.07 15.34 141,499 -0.02(-0.13%)
Jun 29, 2012 15.29 15.38 15.21 15.36 168,634 +0.32(+2.13%)
Jun 28, 2012 14.87 15.06 14.73 15.04 104,711 +0.01(+0.07%)
Jun 27, 2012 14.98 15.22 14.98 15.03 96,576 +0.05(+0.33%)
Jun 26, 2012 14.98 15.10 14.95 14.98 78,727 -0.02(-0.13%)
Jun 25, 2012 14.86 15.08 14.80 15.00 82,161 -0.10(-0.66%)
Jun 22, 2012 15.10 15.46 14.96 15.10 619,554 +0.05(+0.33%)
Jun 21, 2012 15.57 15.68 14.76 15.05 216,661 -0.58(-3.71%)
Jun 20, 2012 15.73 15.94 15.51 15.63 122,412 -0.12(-0.76%)
Jun 19, 2012 15.84 16.03 15.70 15.75 164,213 +0.02(+0.13%)
Jun 18, 2012 15.69 15.82 15.59 15.73 147,855 -0.04(-0.25%)
Jun 15, 2012 15.92 15.92 15.64 15.77 244,674 -0.23(-1.44%)
Jun 14, 2012 16.14 16.50 15.65 16.00 135,786 -0.20(-1.23%)
Jun 13, 2012 15.79 16.49 15.79 16.20 174,897 +0.34(+2.14%)
Jun 12, 2012 15.67 15.97 15.47 15.86 89,443 +0.28(+1.80%)
Jun 11, 2012 15.88 16.06 15.50 15.58 160,097 -0.12(-0.76%)
Jun 08, 2012 15.31 15.79 15.21 15.70 45,245 +0.34(+2.21%)
Jun 07, 2012 15.83 15.86 15.31 15.36 78,881 -0.27(-1.73%)
Jun 06, 2012 15.44 15.74 15.36 15.63 145,208 +0.29(+1.89%)
Jun 05, 2012 15.29 15.60 15.26 15.34 170,662 -0.01(-0.07%)
Jun 04, 2012 14.97 15.39 14.94 15.35 143,742 +0.41(+2.74%)
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.