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 31, 2008 1.100 1.290 1.080 1.220 748,134 +0.05(+4.27%)
Oct 30, 2008 1.260 1.330 1.060 1.170 165,942 -0.06(-4.88%)
Oct 29, 2008 1.160 1.330 1.110 1.230 51,994 +0.15(+13.89%)
Oct 28, 2008 1.190 1.190 1.030 1.080 75,983 -0.02(-1.82%)
Oct 27, 2008 1.140 1.186 1.050 1.100 77,589 -0.10(-8.33%)
Oct 24, 2008 1.290 1.350 1.170 1.200 75,368 +0.04(+3.45%)
Oct 23, 2008 1.250 1.340 1.100 1.160 153,097 -0.07(-5.69%)
Oct 22, 2008 1.250 1.300 1.200 1.230 39,454 -0.08(-6.11%)
Oct 21, 2008 1.290 1.340 1.280 1.310 42,051 +0.05(+3.97%)
Oct 20, 2008 1.240 1.300 1.160 1.260 120,478 +0.11(+9.57%)
Oct 17, 2008 1.300 1.300 1.130 1.150 188,365 -0.13(-10.16%)
Oct 16, 2008 1.350 1.390 1.110 1.280 86,891 +0.02(+1.59%)
Oct 15, 2008 1.560 1.560 1.120 1.260 215,235 -0.30(-19.23%)
Oct 14, 2008 1.470 1.780 1.420 1.560 98,961 +0.20(+14.71%)
Oct 13, 2008 1.150 1.390 1.150 1.360 43,842 +0.26(+23.09%)
Oct 10, 2008 1.200 1.210 1.010 1.105 93,386 -0.10(-7.92%)
Oct 09, 2008 1.340 1.490 1.200 1.200 110,667 -0.13(-9.77%)
Oct 08, 2008 1.470 1.470 1.290 1.330 125,884 -0.17(-11.33%)
Oct 07, 2008 1.640 1.750 1.500 1.500 47,971 -0.15(-9.09%)
Oct 06, 2008 1.780 1.790 1.440 1.650 184,435 -0.11(-6.25%)
Oct 03, 2008 1.860 1.990 1.730 1.760 164,908 -0.12(-6.38%)
Oct 02, 2008 2.010 2.050 1.710 1.880 151,564 -0.11(-5.53%)
Oct 01, 2008 2.090 2.150 1.990 1.990 94,385 -0.12(-5.69%)
Sep 30, 2008 2.300 2.300 2.010 2.110 49,893 -0.12(-5.38%)
Sep 29, 2008 2.340 2.450 2.120 2.230 109,446 -0.11(-4.70%)
Sep 26, 2008 2.200 2.380 2.200 2.340 51,078 +0.07(+3.08%)
Sep 25, 2008 2.470 2.550 2.220 2.270 131,896 -0.21(-8.47%)
Sep 24, 2008 2.570 2.700 2.420 2.480 44,199 -0.02(-0.80%)
Sep 23, 2008 2.550 2.960 2.400 2.500 63,383 -0.07(-2.72%)
Sep 22, 2008 2.850 2.850 2.520 2.570 58,641 -0.31(-10.76%)
Sep 19, 2008 2.920 3.100 2.650 2.880 85,829 +0.17(+6.27%)
Sep 18, 2008 2.660 3.060 2.580 2.710 77,112 -0.10(-3.56%)
Sep 17, 2008 2.920 2.970 2.680 2.810 46,711 -0.16(-5.39%)
Sep 16, 2008 3.000 3.040 2.880 2.970 32,161 -0.04(-1.33%)
Sep 15, 2008 3.030 3.200 3.000 3.010 19,689 -0.09(-2.90%)
Sep 12, 2008 3.030 3.360 3.030 3.100 76,906 +0.03(+0.98%)
Sep 11, 2008 3.130 3.290 3.000 3.070 410,309 -0.08(-2.54%)
Sep 10, 2008 3.220 3.260 3.110 3.150 67,064 +0.00(+0.00%)
Sep 09, 2008 3.230 3.280 3.100 3.150 60,937 -0.06(-1.87%)
Sep 08, 2008 3.280 3.330 3.210 3.210 117,753 -0.08(-2.43%)
Sep 05, 2008 3.350 3.350 3.250 3.290 48,692 -0.10(-2.95%)
Sep 04, 2008 3.400 3.470 3.370 3.390 73,778 -0.06(-1.74%)
Sep 03, 2008 3.480 3.500 3.400 3.450 16,078 -0.03(-0.86%)
Sep 02, 2008 3.690 3.700 3.420 3.480 51,558 -0.15(-4.13%)
Aug 29, 2008 3.590 3.660 3.560 3.630 10,127 -0.02(-0.55%)
Aug 28, 2008 3.540 3.710 3.530 3.650 23,021 +0.13(+3.69%)
Aug 27, 2008 3.480 3.700 3.470 3.520 13,871 +0.04(+1.15%)
Aug 26, 2008 3.460 3.530 3.400 3.480 28,461 -0.02(-0.57%)
Aug 25, 2008 3.450 3.520 3.450 3.500 37,711 +0.00(+0.00%)
Aug 22, 2008 3.510 3.620 3.450 3.500 63,094 -0.08(-2.23%)
Aug 21, 2008 3.760 3.930 3.570 3.580 33,052 -0.19(-5.04%)
Aug 20, 2008 3.740 3.890 3.690 3.770 34,700 -0.08(-2.08%)
Aug 19, 2008 3.850 3.909 3.770 3.850 48,047 -0.01(-0.26%)
Aug 18, 2008 4.070 4.070 3.850 3.860 49,493 -0.23(-5.62%)
Aug 15, 2008 4.180 4.240 4.000 4.090 38,397 -0.12(-2.85%)
Aug 14, 2008 3.900 4.310 3.900 4.210 38,759 +0.29(+7.40%)
Aug 13, 2008 3.940 4.050 3.900 3.920 50,780 -0.02(-0.51%)
Aug 12, 2008 4.030 4.030 3.850 3.940 42,756 -0.07(-1.75%)
Aug 11, 2008 3.730 4.030 3.730 4.010 99,725 +0.34(+9.26%)
Aug 08, 2008 3.360 3.730 3.360 3.670 59,536 +0.26(+7.62%)
Aug 07, 2008 3.340 3.520 3.160 3.410 55,435 +0.06(+1.64%)
Aug 06, 2008 3.290 3.440 3.260 3.355 93,405 +0.13(+4.19%)
Aug 05, 2008 3.300 3.350 3.140 3.220 107,040 +0.01(+0.31%)
Aug 04, 2008 3.470 3.500 3.120 3.210 303,208 -0.33(-9.32%)
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.