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 (%)
Oct 30, 2009 7.850 9.000 7.790 8.200 1,667,573 +0.99(+13.73%)
Oct 29, 2009 7.400 7.480 7.051 7.210 200,657 -0.03(-0.41%)
Oct 28, 2009 7.490 7.490 7.030 7.240 184,273 -0.29(-3.85%)
Oct 27, 2009 7.500 7.640 7.413 7.530 62,771 -0.03(-0.40%)
Oct 26, 2009 7.400 7.650 7.350 7.560 133,624 +0.19(+2.58%)
Oct 23, 2009 7.400 7.590 7.300 7.370 70,853 -0.05(-0.67%)
Oct 22, 2009 7.260 7.500 7.100 7.420 138,618 +0.08(+1.09%)
Oct 21, 2009 7.410 7.500 7.300 7.340 63,411 -0.07(-0.94%)
Oct 20, 2009 7.400 7.612 7.310 7.410 88,904 -0.01(-0.13%)
Oct 19, 2009 7.240 7.540 7.160 7.420 109,917 +0.11(+1.50%)
Oct 16, 2009 7.000 7.490 6.980 7.310 188,158 +0.31(+4.43%)
Oct 15, 2009 7.210 7.210 6.850 7.000 141,025 -0.30(-4.11%)
Oct 14, 2009 7.420 7.500 7.220 7.300 114,601 +0.12(+1.67%)
Oct 13, 2009 7.260 7.420 7.100 7.180 118,700 -0.15(-2.05%)
Oct 12, 2009 7.660 7.730 7.200 7.330 134,721 -0.20(-2.59%)
Oct 09, 2009 7.600 7.700 7.120 7.525 217,904 -0.11(-1.51%)
Oct 08, 2009 7.960 8.250 7.531 7.640 497,890 -0.14(-1.80%)
Oct 07, 2009 7.070 7.900 7.010 7.780 664,214 +0.77(+10.98%)
Oct 06, 2009 6.350 7.200 6.250 7.010 390,340 +0.64(+10.05%)
Oct 05, 2009 6.250 6.500 6.100 6.370 76,532 +0.10(+1.59%)
Oct 02, 2009 6.000 6.300 5.350 6.270 271,677 +0.19(+3.12%)
Oct 01, 2009 6.480 6.560 6.050 6.080 178,912 -0.49(-7.46%)
Sep 30, 2009 6.610 6.990 6.510 6.570 240,284 -0.08(-1.20%)
Sep 29, 2009 6.130 6.710 6.010 6.650 247,822 +0.52(+8.48%)
Sep 28, 2009 6.400 6.410 6.050 6.130 264,148 -0.27(-4.22%)
Sep 25, 2009 6.540 6.770 6.300 6.400 203,467 -0.22(-3.32%)
Sep 24, 2009 7.010 7.130 6.510 6.620 346,400 -0.43(-6.10%)
Sep 23, 2009 7.300 7.300 6.960 7.050 180,345 -0.18(-2.49%)
Sep 22, 2009 7.010 7.440 6.500 7.230 344,356 +0.21(+2.99%)
Sep 21, 2009 7.020 7.480 6.810 7.020 442,744 -0.23(-3.17%)
Sep 18, 2009 6.080 7.270 6.080 7.250 683,326 +1.13(+18.46%)
Sep 17, 2009 6.420 6.500 6.050 6.120 318,694 -0.33(-5.12%)
Sep 16, 2009 6.700 6.810 6.330 6.450 381,755 -0.25(-3.73%)
Sep 15, 2009 7.250 7.260 6.500 6.700 596,436 -0.61(-8.34%)
Sep 14, 2009 7.500 7.500 7.090 7.310 237,713 -0.28(-3.69%)
Sep 11, 2009 7.350 7.750 7.240 7.590 436,445 +0.35(+4.83%)
Sep 10, 2009 7.320 7.380 6.840 7.240 597,374 -0.20(-2.69%)
Sep 09, 2009 8.880 8.880 7.050 7.440 1,299,454 -1.26(-14.48%)
Sep 08, 2009 8.350 9.000 8.250 8.700 675,699 +0.55(+6.75%)
Sep 04, 2009 7.630 8.640 7.620 8.150 681,002 +0.65(+8.67%)
Sep 03, 2009 7.200 7.620 6.980 7.500 556,784 +0.72(+10.62%)
Sep 02, 2009 7.000 7.000 6.550 6.780 354,133 -0.12(-1.74%)
Sep 01, 2009 6.450 6.990 5.800 6.900 531,367 +0.48(+7.48%)
Aug 31, 2009 5.750 6.682 5.750 6.420 662,108 +0.48(+8.08%)
Aug 28, 2009 5.910 5.970 5.590 5.940 153,335 +0.20(+3.48%)
Aug 27, 2009 5.950 5.950 5.080 5.740 254,874 -0.19(-3.20%)
Aug 26, 2009 5.950 6.011 5.850 5.930 262,448 +0.12(+2.07%)
Aug 25, 2009 5.410 5.840 5.360 5.810 283,754 +0.55(+10.46%)
Aug 24, 2009 5.140 5.500 5.080 5.260 268,693 +0.24(+4.78%)
Aug 21, 2009 5.000 5.090 4.800 5.020 182,682 +0.17(+3.51%)
Aug 20, 2009 4.280 5.190 4.270 4.850 445,443 +0.71(+17.15%)
Aug 19, 2009 4.300 4.400 4.140 4.140 122,497 -0.24(-5.48%)
Aug 18, 2009 4.200 4.400 4.150 4.380 316,831 +0.29(+7.09%)
Aug 17, 2009 4.050 4.250 3.920 4.090 405,406 +0.54(+15.21%)
Aug 14, 2009 3.570 3.570 3.500 3.550 6,648 +0.05(+1.43%)
Aug 13, 2009 3.540 3.544 3.490 3.500 15,208 -0.10(-2.78%)
Aug 12, 2009 3.340 3.610 3.340 3.600 42,534 +0.15(+4.35%)
Aug 11, 2009 3.710 3.710 3.230 3.450 100,429 -0.20(-5.48%)
Aug 10, 2009 3.810 3.810 3.650 3.650 20,999 -0.25(-6.41%)
Aug 07, 2009 3.900 3.950 3.680 3.900 40,479 +0.00(+0.00%)
Aug 06, 2009 3.800 3.900 3.580 3.900 44,875 +0.10(+2.63%)
Aug 05, 2009 3.709 3.830 3.600 3.800 54,120 +0.06(+1.60%)
Aug 04, 2009 3.860 3.890 3.653 3.740 31,835 -0.05(-1.32%)
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.