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 30, 2004 19.60 20.32 19.20 20.14 352,700 +0.46(+2.34%)
Jan 29, 2004 21.30 21.30 18.55 19.68 914,800 -1.11(-5.34%)
Jan 28, 2004 21.20 22.05 20.23 20.79 1,689,200 +0.15(+0.73%)
Jan 27, 2004 20.29 21.60 19.74 20.64 1,332,700 +0.08(+0.39%)
Jan 26, 2004 21.07 21.23 20.29 20.56 769,300 -0.23(-1.11%)
Jan 23, 2004 22.06 22.38 20.53 20.79 945,000 -1.30(-5.89%)
Jan 22, 2004 22.15 23.50 21.16 22.09 1,595,500 +0.77(+3.61%)
Jan 21, 2004 22.50 22.55 21.32 21.32 706,300 -0.76(-3.44%)
Jan 20, 2004 22.15 22.50 21.38 22.08 1,022,800 +0.64(+2.99%)
Jan 16, 2004 21.10 21.94 20.76 21.44 764,000 +0.74(+3.57%)
Jan 15, 2004 21.25 21.47 20.10 20.70 1,052,271 -0.90(-4.17%)
Jan 14, 2004 22.65 22.65 21.40 21.60 997,638 -0.79(-3.53%)
Jan 13, 2004 20.55 23.24 20.50 22.39 2,561,704 +1.44(+6.87%)
Jan 12, 2004 21.15 21.60 19.96 20.95 1,990,781 +0.45(+2.20%)
Jan 09, 2004 18.78 20.70 18.40 20.50 2,909,466 +3.37(+19.67%)
Jan 08, 2004 17.59 17.70 16.44 17.13 799,933 -0.05(-0.29%)
Jan 07, 2004 15.80 17.75 15.76 17.18 1,908,901 +1.03(+6.38%)
Jan 06, 2004 16.34 16.38 15.75 16.15 344,100 +0.01(+0.07%)
Jan 05, 2004 15.60 16.55 15.15 16.14 676,300 +1.14(+7.59%)
Jan 02, 2004 14.96 15.68 14.84 15.00 293,000 +0.29(+1.97%)
Dec 31, 2003 15.79 15.88 14.70 14.71 288,400 -0.85(-5.46%)
Dec 30, 2003 16.40 16.60 15.40 15.56 283,993 -0.73(-4.48%)
Dec 29, 2003 15.74 16.77 15.69 16.29 676,077 +0.69(+4.42%)
Dec 26, 2003 15.11 15.88 14.88 15.60 131,868 +0.32(+2.09%)
Dec 24, 2003 15.60 16.05 15.21 15.28 169,422 -0.25(-1.61%)
Dec 23, 2003 14.66 15.69 14.51 15.53 491,457 +0.96(+6.59%)
Dec 22, 2003 14.58 14.74 14.32 14.57 126,159 +0.05(+0.34%)
Dec 19, 2003 14.97 14.97 14.30 14.52 74,644 -0.38(-2.55%)
Dec 18, 2003 14.34 15.20 14.34 14.90 121,219 +0.54(+3.76%)
Dec 17, 2003 14.21 14.67 14.00 14.36 87,373 -0.12(-0.83%)
Dec 16, 2003 14.55 14.78 13.90 14.48 195,565 -0.06(-0.41%)
Dec 15, 2003 15.70 15.90 14.41 14.54 274,302 -0.41(-2.74%)
Dec 12, 2003 15.00 15.20 14.30 14.95 180,583 -0.06(-0.40%)
Dec 11, 2003 13.84 15.23 13.80 15.01 249,400 +1.01(+7.21%)
Dec 10, 2003 14.98 15.26 13.80 14.00 593,886 -1.30(-8.50%)
Dec 09, 2003 17.20 17.40 14.64 15.30 1,187,382 -1.89(-10.99%)
Dec 08, 2003 15.59 17.41 15.25 17.19 772,904 +1.59(+10.19%)
Dec 05, 2003 15.93 16.44 15.04 15.60 487,395 -0.33(-2.07%)
Dec 04, 2003 15.76 15.98 14.97 15.93 734,298 -0.13(-0.82%)
Dec 03, 2003 16.10 16.95 15.44 16.06 1,687,529 +0.73(+4.76%)
Dec 02, 2003 15.90 16.68 15.30 15.33 1,217,609 -0.27(-1.73%)
Dec 01, 2003 15.02 15.73 14.41 15.60 673,833 +1.00(+6.85%)
Nov 28, 2003 14.42 14.98 14.24 14.60 255,731 +0.10(+0.69%)
Nov 26, 2003 12.89 14.50 12.41 14.50 652,528 +1.74(+13.64%)
Nov 25, 2003 12.69 12.95 12.56 12.76 132,265 +0.09(+0.71%)
Nov 24, 2003 12.12 12.70 12.12 12.67 97,086 +0.63(+5.23%)
Nov 21, 2003 11.98 12.24 11.90 12.04 77,401 +0.06(+0.50%)
Nov 20, 2003 12.12 12.49 11.97 11.98 174,633 -0.29(-2.36%)
Nov 19, 2003 12.15 12.27 11.65 12.27 130,217 +0.15(+1.24%)
Nov 18, 2003 12.05 12.50 12.01 12.12 116,099 +0.09(+0.75%)
Nov 17, 2003 12.50 12.70 11.80 12.03 138,857 -0.47(-3.76%)
Nov 14, 2003 12.78 12.80 12.45 12.50 158,959 -0.24(-1.88%)
Nov 13, 2003 12.15 12.77 11.96 12.74 151,166 +0.42(+3.40%)
Nov 12, 2003 11.87 12.44 11.87 12.32 166,807 +0.33(+2.75%)
Nov 11, 2003 12.23 12.30 11.75 11.99 170,068 -0.31(-2.52%)
Nov 10, 2003 12.73 12.90 12.20 12.30 138,867 -0.70(-5.38%)
Nov 07, 2003 12.81 13.45 12.74 13.00 208,703 +0.24(+1.88%)
Nov 06, 2003 13.00 13.20 12.71 12.76 115,182 -0.14(-1.09%)
Nov 05, 2003 13.25 13.50 12.69 12.90 204,888 -0.32(-2.42%)
Nov 04, 2003 12.88 13.50 12.66 13.22 258,815 +0.37(+2.88%)
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.