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 (%)
Dec 31, 2018 27.67 27.88 27.09 27.33 153,900 -0.32(-1.16%)
Dec 28, 2018 27.59 28.30 27.47 27.65 183,900 +0.07(+0.25%)
Dec 27, 2018 26.48 27.61 26.06 27.58 161,110 +0.65(+2.41%)
Dec 26, 2018 25.82 27.02 25.52 26.93 198,279 +1.35(+5.28%)
Dec 24, 2018 26.37 27.11 25.58 25.58 127,900 -0.99(-3.73%)
Dec 21, 2018 27.48 27.69 26.52 26.57 472,500 -0.61(-2.24%)
Dec 20, 2018 26.83 27.86 26.74 27.18 233,559 +0.31(+1.15%)
Dec 19, 2018 28.78 29.18 26.78 26.87 216,095 -1.96(-6.80%)
Dec 18, 2018 28.32 29.53 28.32 28.83 148,107 +0.69(+2.45%)
Dec 17, 2018 28.10 29.16 27.97 28.14 202,418 -0.05(-0.18%)
Dec 14, 2018 28.47 29.08 28.09 28.19 197,500 -0.64(-2.22%)
Dec 13, 2018 29.41 29.50 28.68 28.83 134,513 -0.46(-1.57%)
Dec 12, 2018 29.48 29.74 28.97 29.29 144,550 +0.30(+1.03%)
Dec 11, 2018 29.10 29.66 28.89 28.99 122,732 +0.19(+0.66%)
Dec 10, 2018 28.40 28.87 28.10 28.80 209,278 +0.34(+1.19%)
Dec 07, 2018 30.09 30.09 28.39 28.46 172,400 -1.63(-5.42%)
Dec 06, 2018 30.22 30.67 29.72 30.09 163,034 -0.79(-2.56%)
Dec 04, 2018 32.10 32.47 30.68 30.88 199,300 -1.37(-4.25%)
Dec 03, 2018 32.62 32.79 31.82 32.25 259,670 +0.13(+0.40%)
Nov 30, 2018 31.88 32.48 31.72 32.12 255,400 +0.25(+0.78%)
Nov 29, 2018 32.23 32.51 30.73 31.87 113,375 -0.55(-1.70%)
Nov 28, 2018 31.32 32.47 30.85 32.42 254,282 +1.11(+3.55%)
Nov 27, 2018 30.75 31.68 30.56 31.31 150,643 +0.38(+1.23%)
Nov 26, 2018 31.38 31.65 30.35 30.93 163,903 -0.07(-0.23%)
Nov 23, 2018 30.75 31.57 30.75 31.00 57,800 +0.13(+0.42%)
Nov 21, 2018 30.87 30.87 30.87 0 +0.44(+1.45%)
Nov 20, 2018 29.71 31.28 29.27 30.43 258,764 -0.17(-0.56%)
Nov 19, 2018 31.56 31.74 30.48 30.60 168,122 -0.95(-3.01%)
Nov 16, 2018 31.11 31.65 30.36 31.55 268,800 -0.27(-0.85%)
Nov 15, 2018 31.30 32.25 31.00 31.82 341,238 +0.38(+1.21%)
Nov 14, 2018 32.23 32.45 31.42 31.44 201,964 -0.40(-1.26%)
Nov 13, 2018 31.95 32.60 31.77 31.84 207,880 +0.06(+0.19%)
Nov 12, 2018 32.05 32.14 31.30 31.78 249,384 -0.48(-1.49%)
Nov 09, 2018 32.39 32.74 31.75 32.26 206,900 -0.43(-1.32%)
Nov 08, 2018 32.67 33.05 32.25 32.69 125,925 -0.12(-0.37%)
Nov 07, 2018 32.92 32.98 32.20 32.81 116,175 +0.04(+0.12%)
Nov 06, 2018 32.73 33.23 32.05 32.77 203,997 +0.10(+0.31%)
Nov 05, 2018 33.49 33.73 32.07 32.67 249,264 -0.83(-2.48%)
Nov 02, 2018 33.01 33.91 32.51 33.50 263,300 +0.43(+1.30%)
Nov 01, 2018 31.90 33.46 31.49 33.07 388,335 +1.01(+3.15%)
Oct 31, 2018 32.83 35.78 30.41 32.06 816,556 +0.23(+0.72%)
Oct 30, 2018 30.83 32.34 30.83 31.83 292,714 +1.12(+3.65%)
Oct 29, 2018 32.48 32.48 30.34 30.71 207,318 -0.24(-0.78%)
Oct 26, 2018 30.65 31.56 29.95 30.95 388,800 -0.47(-1.50%)
Oct 25, 2018 30.34 31.76 30.34 31.42 241,065 +1.40(+4.66%)
Oct 24, 2018 31.11 31.11 30.00 30.02 219,534 -1.25(-4.00%)
Oct 23, 2018 30.34 31.33 30.04 31.27 296,006 +0.29(+0.94%)
Oct 22, 2018 30.97 31.16 30.30 30.98 234,901 +0.15(+0.49%)
Oct 19, 2018 31.27 31.75 30.63 30.83 144,400 -0.35(-1.12%)
Oct 18, 2018 31.81 31.98 31.04 31.18 140,903 -0.69(-2.17%)
Oct 17, 2018 32.48 32.91 31.80 31.87 352,984 -0.35(-1.09%)
Oct 16, 2018 31.67 32.32 31.20 32.22 224,057 +0.79(+2.51%)
Oct 15, 2018 31.60 31.60 30.47 31.43 251,288 -0.07(-0.22%)
Oct 12, 2018 31.45 31.82 30.80 31.50 431,200 +0.70(+2.27%)
Oct 11, 2018 30.30 31.40 30.30 30.80 373,065 +0.36(+1.18%)
Oct 10, 2018 30.86 31.17 30.07 30.44 391,380 -0.66(-2.12%)
Oct 09, 2018 30.81 31.57 30.31 31.10 359,309 +0.13(+0.42%)
Oct 08, 2018 29.65 31.46 29.26 30.97 320,144 +0.26(+0.85%)
Oct 05, 2018 31.12 31.97 30.32 30.71 513,200 -1.55(-4.80%)
Oct 04, 2018 35.42 35.42 31.90 32.26 730,816 -3.74(-10.39%)
Oct 03, 2018 36.87 36.99 35.86 36.00 403,207 -0.72(-1.96%)
Oct 02, 2018 36.55 38.13 36.26 36.72 250,615 -0.01(-0.03%)
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.