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 (%)
Nov 30, 2012 14.60 14.64 14.38 14.46 176,733 -0.08(-0.55%)
Nov 29, 2012 14.52 14.62 14.31 14.54 129,400 +0.05(+0.35%)
Nov 28, 2012 14.24 14.49 14.00 14.49 119,458 +0.18(+1.26%)
Nov 27, 2012 14.23 14.38 14.12 14.31 103,900 +0.06(+0.42%)
Nov 26, 2012 14.07 14.42 14.00 14.25 112,564 +0.11(+0.78%)
Nov 23, 2012 14.17 14.26 13.88 14.14 57,585 +0.02(+0.14%)
Nov 21, 2012 14.01 14.12 13.82 14.12 98,092 +0.14(+1.00%)
Nov 20, 2012 13.79 14.01 13.70 13.98 97,278 +0.20(+1.45%)
Nov 19, 2012 13.88 13.98 13.64 13.78 111,385 +0.01(+0.07%)
Nov 16, 2012 13.76 13.88 13.55 13.77 115,430 +0.04(+0.29%)
Nov 15, 2012 13.73 13.92 13.51 13.73 109,726 -0.01(-0.07%)
Nov 14, 2012 13.96 14.06 13.62 13.74 74,393 -0.15(-1.08%)
Nov 13, 2012 13.89 14.02 13.73 13.89 82,869 -0.03(-0.22%)
Nov 12, 2012 13.95 14.20 13.78 13.92 42,331 -0.03(-0.22%)
Nov 09, 2012 13.88 14.24 13.86 13.95 44,822 -0.01(-0.07%)
Nov 08, 2012 14.17 14.28 13.78 13.96 130,553 -0.24(-1.69%)
Nov 07, 2012 14.35 14.35 14.06 14.20 94,106 -0.29(-2.00%)
Nov 06, 2012 14.30 14.49 14.29 14.49 72,089 +0.20(+1.40%)
Nov 05, 2012 14.09 14.34 13.99 14.29 58,107 +0.17(+1.20%)
Nov 02, 2012 14.41 14.43 14.08 14.12 98,893 -0.31(-2.15%)
Nov 01, 2012 13.73 14.46 13.73 14.43 132,213 +0.67(+4.87%)
Oct 31, 2012 13.06 13.88 13.05 13.76 244,787 +0.80(+6.17%)
Oct 26, 2012 12.72 12.96 12.96 12.96 57,900 +0.22(+1.73%)
Oct 25, 2012 12.89 13.08 12.67 12.74 75,497 -0.02(-0.16%)
Oct 24, 2012 12.74 12.80 12.64 12.76 36,394 +0.11(+0.87%)
Oct 23, 2012 12.61 12.82 12.55 12.65 52,744 -0.01(-0.08%)
Oct 19, 2012 12.83 12.89 12.39 12.66 123,682 -0.22(-1.71%)
Oct 18, 2012 12.94 13.01 12.85 12.88 63,989 -0.10(-0.77%)
Oct 17, 2012 13.02 13.08 12.82 12.98 92,942 -0.05(-0.38%)
Oct 16, 2012 13.01 13.08 12.95 13.03 112,532 +0.12(+0.89%)
Oct 15, 2012 12.90 13.10 12.85 12.91 63,426 +0.04(+0.35%)
Oct 12, 2012 12.85 13.07 12.81 12.87 79,191 -0.01(-0.08%)
Oct 11, 2012 13.11 13.24 12.84 12.88 70,803 -0.10(-0.77%)
Oct 10, 2012 13.17 13.17 12.91 12.98 62,099 -0.15(-1.14%)
Oct 09, 2012 13.33 13.33 12.90 13.13 159,944 -0.17(-1.28%)
Oct 08, 2012 13.23 13.35 13.02 13.30 53,685 -0.01(-0.08%)
Oct 05, 2012 13.18 13.46 13.14 13.31 139,455 +0.20(+1.53%)
Oct 04, 2012 13.69 13.83 12.95 13.11 193,775 -0.52(-3.82%)
Oct 03, 2012 13.53 13.69 13.40 13.63 79,077 +0.12(+0.89%)
Oct 02, 2012 13.60 13.77 13.36 13.51 161,855 -0.01(-0.07%)
Oct 01, 2012 13.83 13.83 13.35 13.52 306,824 -0.29(-2.10%)
Sep 28, 2012 14.00 14.09 13.81 13.81 128,004 -0.22(-1.57%)
Sep 27, 2012 13.79 14.10 13.79 14.03 138,803 +0.32(+2.33%)
Sep 26, 2012 14.11 14.13 13.57 13.71 256,801 -0.40(-2.83%)
Sep 25, 2012 14.28 14.30 14.09 14.11 312,510 -0.09(-0.63%)
Sep 24, 2012 14.17 14.60 14.11 14.20 136,451 -0.04(-0.28%)
Sep 21, 2012 14.63 14.63 14.11 14.24 774,551 -0.20(-1.39%)
Sep 20, 2012 14.60 14.70 14.36 14.44 237,547 -0.19(-1.30%)
Sep 19, 2012 15.36 15.37 14.57 14.63 272,014 -1.06(-6.76%)
Sep 18, 2012 15.58 15.73 15.53 15.69 96,577 +0.05(+0.32%)
Sep 17, 2012 15.47 15.67 15.47 15.64 73,950 +0.05(+0.32%)
Sep 14, 2012 15.57 15.80 15.48 15.59 135,078 +0.08(+0.52%)
Sep 13, 2012 15.60 15.67 15.41 15.51 109,531 -0.07(-0.45%)
Sep 12, 2012 15.51 15.60 15.51 15.58 67,766 +0.07(+0.48%)
Sep 11, 2012 15.60 15.69 15.37 15.51 87,184 -0.07(-0.48%)
Sep 10, 2012 15.49 15.64 15.48 15.58 113,362 +0.02(+0.13%)
Sep 07, 2012 15.32 15.70 15.02 15.56 124,999 -0.03(-0.19%)
Sep 06, 2012 15.51 15.66 15.43 15.59 197,973 +0.15(+0.97%)
Sep 05, 2012 15.49 15.74 15.38 15.44 120,842 +0.04(+0.26%)
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.