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, 2016 24.33 24.80 23.74 23.91 320,899 -0.31(-1.28%)
Nov 29, 2016 24.51 24.74 24.16 24.22 168,318 -0.35(-1.42%)
Nov 28, 2016 24.27 24.75 24.17 24.57 129,419 +0.35(+1.45%)
Nov 25, 2016 24.24 24.25 24.00 24.22 38,034 +0.13(+0.54%)
Nov 23, 2016 24.09 24.09 24.09 0 -1.04(-4.14%)
Nov 22, 2016 24.87 25.69 24.87 25.13 228,343 +0.34(+1.37%)
Nov 21, 2016 24.59 24.88 24.59 24.79 86,970 +0.22(+0.90%)
Nov 18, 2016 23.79 24.60 23.50 24.57 105,586 +0.65(+2.72%)
Nov 17, 2016 23.70 24.43 23.41 23.92 287,440 +0.35(+1.48%)
Nov 16, 2016 22.90 23.66 22.58 23.57 291,400 +0.67(+2.93%)
Nov 15, 2016 23.12 23.49 22.87 22.90 192,358 -0.33(-1.42%)
Nov 14, 2016 23.60 23.88 23.10 23.23 165,292 -0.20(-0.85%)
Nov 11, 2016 21.97 23.43 21.80 23.43 269,231 +1.51(+6.89%)
Nov 10, 2016 22.20 22.30 21.82 21.92 190,691 -0.13(-0.59%)
Nov 09, 2016 21.83 22.30 21.37 22.05 202,465 -0.03(-0.14%)
Nov 08, 2016 21.91 22.35 20.72 22.08 71,838 +0.09(+0.41%)
Nov 07, 2016 21.57 22.09 21.54 21.99 105,210 +0.74(+3.48%)
Nov 04, 2016 21.05 21.48 21.05 21.25 120,703 +0.10(+0.47%)
Nov 03, 2016 21.03 21.17 20.79 21.15 120,544 +0.17(+0.81%)
Nov 02, 2016 20.83 21.10 20.58 20.98 156,660 +0.21(+1.01%)
Nov 01, 2016 20.78 21.31 20.76 20.77 158,467 -0.12(-0.57%)
Oct 31, 2016 21.22 21.22 20.25 20.89 277,620 -0.45(-2.11%)
Oct 28, 2016 21.96 23.20 20.65 21.34 387,062 +0.68(+3.29%)
Oct 27, 2016 20.99 21.15 20.62 20.66 75,952 -0.13(-0.63%)
Oct 26, 2016 20.70 21.01 20.59 20.79 60,249 -0.08(-0.38%)
Oct 25, 2016 20.86 20.94 20.54 20.87 72,544 +0.00(+0.00%)
Oct 24, 2016 20.43 20.88 20.43 20.87 65,893 +0.61(+3.01%)
Oct 21, 2016 19.89 20.27 19.78 20.26 112,275 +0.38(+1.91%)
Oct 20, 2016 20.05 20.33 19.70 19.88 93,861 -0.19(-0.95%)
Oct 19, 2016 20.06 20.22 19.89 20.07 96,992 +0.10(+0.50%)
Oct 18, 2016 19.94 20.31 19.78 19.97 96,056 +0.32(+1.63%)
Oct 17, 2016 19.91 19.91 19.42 19.65 140,996 -0.26(-1.31%)
Oct 14, 2016 20.01 20.46 19.82 19.91 92,076 -0.10(-0.50%)
Oct 13, 2016 20.05 20.35 19.00 20.01 113,927 -0.27(-1.33%)
Oct 12, 2016 20.19 20.82 18.88 20.28 241,623 -1.11(-5.19%)
Oct 11, 2016 22.25 22.38 21.29 21.39 151,021 -0.99(-4.42%)
Oct 10, 2016 22.26 22.70 22.26 22.38 100,724 +0.17(+0.77%)
Oct 07, 2016 22.75 22.80 21.87 22.21 186,222 -0.54(-2.37%)
Oct 06, 2016 22.25 23.61 22.08 22.75 335,992 +0.50(+2.25%)
Oct 05, 2016 21.89 22.40 21.55 22.25 80,882 +0.39(+1.78%)
Oct 04, 2016 21.97 22.08 21.70 21.86 80,102 -0.09(-0.41%)
Oct 03, 2016 22.30 22.40 21.86 21.95 111,179 -0.39(-1.75%)
Sep 30, 2016 22.14 22.43 21.92 22.34 122,044 +0.40(+1.82%)
Sep 29, 2016 22.30 22.30 21.89 21.94 84,106 -0.37(-1.66%)
Sep 28, 2016 22.01 22.33 21.71 22.31 78,758 +0.30(+1.36%)
Sep 27, 2016 21.86 22.18 21.66 22.01 84,522 +0.11(+0.50%)
Sep 26, 2016 22.10 22.11 21.55 21.90 117,202 -0.39(-1.75%)
Sep 23, 2016 22.50 22.50 22.08 22.29 127,696 -0.21(-0.93%)
Sep 22, 2016 21.79 22.52 21.79 22.50 176,207 +0.76(+3.50%)
Sep 21, 2016 21.12 21.80 21.05 21.74 165,885 +0.73(+3.47%)
Sep 20, 2016 21.29 21.46 20.98 21.01 62,480 -0.16(-0.76%)
Sep 19, 2016 21.02 21.38 20.90 21.17 88,262 +0.36(+1.73%)
Sep 16, 2016 20.93 21.00 20.50 20.81 166,268 -0.06(-0.29%)
Sep 15, 2016 20.58 20.91 20.24 20.87 72,135 +0.34(+1.66%)
Sep 14, 2016 20.44 20.99 20.26 20.53 72,391 +0.04(+0.20%)
Sep 13, 2016 20.78 20.79 20.38 20.49 95,895 -0.35(-1.68%)
Sep 12, 2016 20.27 20.90 20.16 20.84 103,107 +0.36(+1.76%)
Sep 09, 2016 20.95 20.95 20.41 20.48 160,075 -0.69(-3.26%)
Sep 08, 2016 20.92 21.20 20.83 21.17 98,028 +0.15(+0.71%)
Sep 07, 2016 20.94 21.04 20.61 21.02 87,573 +0.04(+0.19%)
Sep 06, 2016 20.96 21.15 20.75 20.98 97,965 +0.03(+0.14%)
Sep 02, 2016 20.65 20.95 20.95 20.95 115,600 +0.36(+1.75%)
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.