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 29, 2010 9.200 9.500 8.660 8.700 459,917 -0.46(-5.02%)
Jan 28, 2010 9.570 9.780 9.000 9.160 523,916 -0.44(-4.58%)
Jan 27, 2010 9.800 9.800 9.260 9.600 515,468 -0.20(-2.04%)
Jan 26, 2010 9.760 10.15 9.500 9.800 443,151 -0.04(-0.41%)
Jan 25, 2010 10.31 10.46 9.700 9.840 499,793 -0.32(-3.15%)
Jan 22, 2010 10.66 10.85 10.06 10.16 642,504 -0.58(-5.40%)
Jan 21, 2010 11.49 11.60 10.56 10.74 768,635 -0.71(-6.20%)
Jan 20, 2010 11.80 11.83 11.00 11.45 520,320 -0.39(-3.29%)
Jan 19, 2010 11.80 12.09 11.66 11.84 492,427 +0.05(+0.42%)
Jan 15, 2010 11.75 11.79 11.79 11.79 626,700 +0.21(+1.81%)
Jan 14, 2010 12.15 12.20 11.50 11.58 504,959 -0.51(-4.22%)
Jan 13, 2010 11.71 12.29 11.00 12.09 905,253 +0.38(+3.25%)
Jan 12, 2010 12.50 12.58 11.57 11.71 866,892 -0.91(-7.21%)
Jan 11, 2010 12.85 13.42 12.55 12.62 1,418,910 +0.09(+0.72%)
Jan 08, 2010 11.50 12.70 11.35 12.53 2,198,533 +1.03(+8.96%)
Jan 07, 2010 11.21 11.59 11.00 11.50 482,711 +0.16(+1.41%)
Jan 06, 2010 11.55 11.76 11.17 11.34 509,645 -0.29(-2.49%)
Jan 05, 2010 11.40 11.99 11.35 11.63 756,643 +0.46(+4.12%)
Jan 04, 2010 11.44 11.44 11.05 11.17 579,877 -0.16(-1.41%)
Dec 31, 2009 11.72 11.33 11.33 11.33 373,000 -0.34(-2.91%)
Dec 30, 2009 11.90 12.05 11.30 11.67 549,407 -0.25(-2.10%)
Dec 29, 2009 11.87 12.45 11.65 11.92 1,209,151 +0.19(+1.62%)
Dec 28, 2009 11.83 12.10 11.63 11.73 990,261 +0.43(+3.81%)
Dec 24, 2009 11.40 11.49 11.00 11.30 209,437 -0.04(-0.35%)
Dec 23, 2009 10.38 11.55 10.38 11.34 1,282,027 +0.97(+9.35%)
Dec 22, 2009 10.50 10.62 10.26 10.37 436,636 -0.13(-1.24%)
Dec 21, 2009 10.35 10.70 10.30 10.50 439,399 +0.29(+2.84%)
Dec 18, 2009 10.96 11.25 10.06 10.21 1,427,737 -0.60(-5.55%)
Dec 17, 2009 11.21 11.30 10.60 10.81 2,284,939 -1.63(-13.10%)
Dec 16, 2009 12.50 12.78 12.32 12.44 338,394 +0.05(+0.40%)
Dec 15, 2009 12.18 12.89 11.85 12.39 856,343 +0.14(+1.14%)
Dec 14, 2009 11.80 12.54 11.66 12.25 810,007 -0.17(-1.37%)
Dec 11, 2009 12.69 12.94 12.30 12.42 336,057 -0.25(-1.97%)
Dec 10, 2009 12.98 13.20 12.55 12.67 446,792 -0.20(-1.55%)
Dec 09, 2009 13.23 13.44 12.55 12.87 893,460 -0.40(-3.01%)
Dec 08, 2009 12.54 14.06 12.25 13.27 2,705,701 +0.77(+6.16%)
Dec 07, 2009 12.60 13.05 12.35 12.50 540,913 -0.10(-0.79%)
Dec 04, 2009 12.76 12.90 11.75 12.60 937,104 +0.15(+1.20%)
Dec 03, 2009 13.20 13.48 12.13 12.45 1,493,357 -0.65(-4.96%)
Dec 02, 2009 11.97 13.56 11.94 13.10 3,590,960 +1.46(+12.54%)
Dec 01, 2009 10.81 11.86 10.45 11.64 1,053,712 +0.82(+7.58%)
Nov 30, 2009 11.17 11.17 10.43 10.82 510,615 -0.28(-2.52%)
Nov 27, 2009 10.61 11.34 10.15 11.10 485,895 -0.52(-4.48%)
Nov 25, 2009 11.80 11.90 11.28 11.62 339,370 -0.05(-0.43%)
Nov 24, 2009 11.50 11.90 11.01 11.67 605,452 +0.07(+0.60%)
Nov 23, 2009 11.28 12.09 11.28 11.60 1,407,654 +0.70(+6.42%)
Nov 20, 2009 10.94 11.19 10.24 10.90 589,636 -0.30(-2.68%)
Nov 19, 2009 10.99 11.50 9.820 11.20 2,667,072 +0.01(+0.09%)
Nov 18, 2009 11.61 12.34 10.90 11.19 3,073,290 -1.89(-14.45%)
Nov 17, 2009 12.64 13.34 11.82 13.08 1,876,022 +0.44(+3.48%)
Nov 16, 2009 11.52 12.75 11.52 12.64 2,180,292 +1.24(+10.88%)
Nov 13, 2009 10.65 11.75 9.900 11.40 2,137,337 +1.54(+15.62%)
Nov 12, 2009 8.870 9.980 8.870 9.860 1,640,240 +1.00(+11.29%)
Nov 11, 2009 7.690 9.280 7.660 8.860 1,683,459 +1.26(+16.58%)
Nov 10, 2009 7.790 7.810 7.500 7.600 109,469 -0.17(-2.19%)
Nov 09, 2009 7.560 7.810 7.560 7.770 182,500 +0.30(+4.02%)
Nov 06, 2009 7.700 7.750 7.450 7.470 119,926 -0.22(-2.86%)
Nov 05, 2009 7.400 7.710 7.300 7.690 153,048 +0.30(+4.06%)
Nov 04, 2009 7.230 7.410 7.210 7.390 123,760 +0.20(+2.78%)
Nov 03, 2009 7.390 7.487 7.050 7.190 188,128 -0.28(-3.75%)
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.