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 25, 2019 35.33 35.33 35.33 0 -0.29(-0.81%)
Oct 24, 2019 34.18 36.06 34.18 35.62 327,963 +1.87(+5.54%)
Oct 23, 2019 33.91 34.47 33.66 33.75 169,255 -0.28(-0.82%)
Oct 22, 2019 33.92 34.27 33.51 34.03 110,144 +0.10(+0.29%)
Oct 21, 2019 33.57 34.55 33.57 33.93 102,370 +0.65(+1.95%)
Oct 18, 2019 33.65 33.97 33.09 33.28 199,800 -0.57(-1.68%)
Oct 17, 2019 33.61 34.32 33.59 33.85 198,824 +0.40(+1.20%)
Oct 16, 2019 33.16 33.77 32.74 33.45 106,325 +0.04(+0.12%)
Oct 15, 2019 32.87 33.52 32.67 33.41 86,907 +0.73(+2.23%)
Oct 14, 2019 32.92 32.99 32.26 32.68 106,565 -0.23(-0.70%)
Oct 11, 2019 33.09 33.73 32.91 32.91 155,700 +0.29(+0.89%)
Oct 10, 2019 32.76 33.15 32.27 32.62 150,918 -0.01(-0.03%)
Oct 09, 2019 32.23 32.88 32.14 32.63 128,616 +0.55(+1.71%)
Oct 08, 2019 32.78 33.02 32.01 32.08 138,646 -1.05(-3.17%)
Oct 07, 2019 33.14 33.55 32.91 33.13 137,435 -0.02(-0.06%)
Oct 04, 2019 32.41 33.15 32.36 33.15 116,600 +0.88(+2.74%)
Oct 03, 2019 32.29 32.61 31.38 32.27 181,962 -0.21(-0.66%)
Oct 02, 2019 32.30 32.74 32.04 32.48 194,990 -0.17(-0.52%)
Oct 01, 2019 32.76 33.65 32.16 32.65 161,647 +0.03(+0.09%)
Sep 30, 2019 32.41 32.97 32.26 32.62 186,867 +0.24(+0.74%)
Sep 27, 2019 32.66 32.66 31.76 32.38 190,700 -0.26(-0.80%)
Sep 26, 2019 32.75 32.79 32.22 32.64 113,981 -0.13(-0.40%)
Sep 25, 2019 32.68 33.12 32.22 32.77 139,169 -0.03(-0.09%)
Sep 24, 2019 32.75 33.22 32.20 32.80 306,713 +0.08(+0.24%)
Sep 23, 2019 31.85 32.91 31.62 32.72 230,137 +0.89(+2.80%)
Sep 20, 2019 32.07 32.16 31.55 31.83 542,400 -0.27(-0.84%)
Sep 19, 2019 32.00 32.62 31.93 32.10 267,566 +0.10(+0.31%)
Sep 18, 2019 31.92 32.04 31.58 32.00 242,574 +0.03(+0.09%)
Sep 17, 2019 31.48 32.00 31.16 31.97 148,337 +0.41(+1.30%)
Sep 16, 2019 30.65 31.70 30.64 31.56 177,648 +0.70(+2.27%)
Sep 13, 2019 31.29 31.35 30.60 30.86 302,300 -0.55(-1.75%)
Sep 12, 2019 30.88 31.50 30.18 31.41 254,774 +0.60(+1.95%)
Sep 11, 2019 29.57 30.91 29.35 30.81 239,001 +1.45(+4.94%)
Sep 10, 2019 28.77 29.43 28.53 29.36 223,242 +0.49(+1.70%)
Sep 09, 2019 28.21 28.91 28.17 28.87 219,226 +0.87(+3.11%)
Sep 06, 2019 28.39 28.42 27.87 28.00 172,300 -0.33(-1.16%)
Sep 05, 2019 28.08 29.17 27.94 28.33 166,648 +0.50(+1.80%)
Sep 04, 2019 27.55 28.14 27.55 27.83 101,599 +0.51(+1.87%)
Sep 03, 2019 27.09 27.52 26.95 27.32 161,590 +0.03(+0.11%)
Aug 30, 2019 28.11 28.11 26.82 27.29 197,600 -0.57(-2.05%)
Aug 29, 2019 27.38 28.08 27.33 27.86 200,494 +0.87(+3.22%)
Aug 28, 2019 26.92 27.35 26.51 26.99 117,464 -0.10(-0.37%)
Aug 27, 2019 27.59 27.59 26.64 27.09 125,510 -0.25(-0.91%)
Aug 26, 2019 28.15 28.15 27.25 27.34 135,799 -0.34(-1.23%)
Aug 23, 2019 28.61 28.61 27.32 27.68 167,100 -1.27(-4.39%)
Aug 22, 2019 28.99 29.11 28.42 28.95 122,698 +0.02(+0.07%)
Aug 21, 2019 28.49 28.95 28.03 28.93 152,275 +0.59(+2.08%)
Aug 20, 2019 28.92 29.10 28.31 28.34 147,509 -0.59(-2.04%)
Aug 19, 2019 28.92 29.07 28.53 28.93 166,643 +0.48(+1.69%)
Aug 16, 2019 28.01 28.46 27.79 28.45 151,300 +0.64(+2.30%)
Aug 15, 2019 28.14 28.16 27.29 27.81 203,304 -0.31(-1.10%)
Aug 14, 2019 28.04 28.41 27.66 28.12 236,417 -0.29(-1.02%)
Aug 13, 2019 28.15 28.94 28.15 28.41 80,543 +0.27(+0.96%)
Aug 12, 2019 28.01 28.47 27.97 28.14 186,754 -0.11(-0.39%)
Aug 09, 2019 28.36 28.41 27.80 28.25 198,900 -0.23(-0.81%)
Aug 08, 2019 28.82 28.97 28.39 28.48 215,313 -0.11(-0.38%)
Aug 07, 2019 28.51 29.11 28.15 28.59 210,969 -0.25(-0.87%)
Aug 06, 2019 29.70 29.97 28.60 28.84 211,381 -0.57(-1.94%)
Aug 05, 2019 30.05 30.47 29.02 29.41 234,147 -1.42(-4.61%)
Aug 02, 2019 30.69 31.04 30.27 30.83 246,900 -0.01(-0.03%)
Aug 01, 2019 32.87 32.87 30.63 30.84 371,053 -0.54(-1.72%)
Jul 31, 2019 32.66 34.23 30.59 31.38 1,034,996 -4.37(-12.22%)
Jul 30, 2019 34.75 35.97 34.74 35.75 274,293 +0.65(+1.85%)
Jul 29, 2019 35.08 35.32 34.87 35.10 150,108 -0.10(-0.28%)
Jul 26, 2019 35.33 35.40 34.64 35.20 127,400 +0.06(+0.17%)
Jul 25, 2019 35.87 36.38 35.11 35.14 302,963 -0.99(-2.74%)
Jul 24, 2019 34.76 36.25 34.76 36.13 262,299 +1.61(+4.66%)
Jul 23, 2019 34.36 34.59 34.15 34.52 114,699 +0.30(+0.88%)
Jul 22, 2019 33.65 34.88 33.65 34.22 139,336 +0.59(+1.75%)
Jul 19, 2019 33.45 33.90 33.08 33.63 173,400 +0.14(+0.42%)
Jul 18, 2019 33.13 34.15 33.10 33.49 176,521 +0.41(+1.24%)
Jul 17, 2019 33.06 33.25 32.55 33.08 165,323 -0.04(-0.12%)
Jul 16, 2019 33.90 33.90 33.12 33.12 151,114 -0.81(-2.39%)
Jul 15, 2019 33.59 34.10 33.30 33.93 165,531 +0.34(+1.01%)
Jul 12, 2019 33.38 33.82 33.28 33.59 136,500 +0.31(+0.93%)
Jul 11, 2019 33.71 33.71 33.04 33.28 164,771 -0.30(-0.89%)
Jul 10, 2019 33.79 34.43 33.55 33.58 154,846 -0.03(-0.09%)
Jul 09, 2019 33.13 33.65 32.84 33.61 160,295 -0.12(-0.36%)
Jul 08, 2019 33.49 33.86 33.10 33.73 142,522 -0.06(-0.18%)
Jul 05, 2019 33.70 33.93 33.24 33.79 88,300 -0.26(-0.76%)
Jul 03, 2019 34.46 34.61 33.39 34.05 109,200 -0.47(-1.36%)
Jul 02, 2019 35.23 35.23 34.15 34.52 155,392 -0.75(-2.13%)
Jul 01, 2019 35.27 35.50 35.02 35.27 297,535 +0.56(+1.61%)
Jun 28, 2019 35.18 35.70 34.08 34.71 1,197,100 -0.74(-2.09%)
Jun 27, 2019 33.80 35.81 33.79 35.45 680,218 +1.63(+4.82%)
Jun 26, 2019 33.92 34.33 33.66 33.82 213,329 +0.31(+0.93%)
Jun 25, 2019 34.53 34.60 33.38 33.51 424,234 -0.80(-2.33%)
Jun 24, 2019 33.99 35.78 33.38 34.31 990,264 +0.54(+1.60%)
Jun 21, 2019 33.91 34.94 33.08 33.77 1,004,300 -0.32(-0.94%)
Jun 20, 2019 34.15 34.34 33.67 34.09 109,002 +0.42(+1.25%)
Jun 19, 2019 33.97 34.03 33.20 33.67 221,792 +0.12(+0.36%)
Jun 18, 2019 32.91 34.16 32.81 33.55 264,485 +1.00(+3.07%)
Jun 17, 2019 32.74 33.01 32.31 32.55 217,886 -0.25(-0.76%)
Jun 14, 2019 32.17 32.89 31.97 32.80 178,000 +0.15(+0.46%)
Jun 13, 2019 32.53 33.12 32.25 32.65 248,086 +0.18(+0.55%)
Jun 12, 2019 32.37 32.53 31.86 32.47 192,474 -0.13(-0.40%)
Jun 11, 2019 33.02 33.11 32.16 32.60 168,778 -0.05(-0.15%)
Jun 10, 2019 32.00 32.98 32.00 32.65 156,850 +0.80(+2.51%)
Jun 07, 2019 31.19 32.06 31.19 31.85 168,100 +0.84(+2.71%)
Jun 06, 2019 30.48 31.06 30.29 31.01 241,361 +0.45(+1.47%)
Jun 05, 2019 29.97 30.92 29.97 30.56 309,542 +0.73(+2.45%)
Jun 04, 2019 28.86 29.85 28.81 29.83 159,879 +1.35(+4.74%)
Jun 03, 2019 28.52 28.92 28.23 28.48 186,841 +0.03(+0.11%)
May 31, 2019 28.28 28.78 28.28 28.45 161,200 -0.20(-0.70%)
May 30, 2019 29.06 29.60 28.60 28.65 109,205 -0.36(-1.24%)
May 29, 2019 28.93 29.25 28.78 29.01 105,814 -0.19(-0.65%)
May 28, 2019 29.47 29.68 29.18 29.20 140,327 -0.18(-0.61%)
May 24, 2019 29.65 29.95 29.38 29.38 95,500 -0.13(-0.44%)
May 23, 2019 29.15 29.52 28.75 29.51 189,621 -0.10(-0.34%)
May 22, 2019 29.69 29.85 29.20 29.61 172,085 -0.45(-1.50%)
May 21, 2019 30.66 30.81 29.89 30.06 227,314 -0.09(-0.30%)
May 20, 2019 30.76 30.77 29.98 30.15 176,216 -1.20(-3.83%)
May 17, 2019 31.83 32.22 31.34 31.35 98,600 -0.79(-2.46%)
May 16, 2019 32.92 33.10 32.10 32.14 159,024 -0.86(-2.61%)
May 15, 2019 32.16 33.15 32.16 33.00 155,215 +0.51(+1.57%)
May 14, 2019 32.00 32.73 31.40 32.49 190,423 +0.49(+1.53%)
May 13, 2019 32.48 32.48 31.59 32.00 166,804 -1.32(-3.96%)
May 10, 2019 33.27 33.63 32.93 33.32 119,400 -0.21(-0.63%)
May 09, 2019 33.18 33.85 33.00 33.53 206,189 -0.12(-0.36%)
May 08, 2019 34.05 34.06 33.01 33.65 278,808 -0.51(-1.49%)
May 07, 2019 33.70 34.26 33.60 34.16 243,924 -0.08(-0.23%)
May 06, 2019 33.10 34.24 33.00 34.24 344,228 +0.02(+0.06%)
May 03, 2019 34.21 34.98 33.96 34.22 215,500 +0.11(+0.32%)
May 02, 2019 36.26 36.30 33.23 34.11 398,546 -2.18(-6.01%)
May 01, 2019 35.00 38.60 34.77 36.29 912,513 +6.50(+21.82%)
Apr 30, 2019 30.15 30.76 29.49 29.79 269,344 -0.74(-2.42%)
Apr 29, 2019 31.19 31.19 30.48 30.53 107,441 -0.71(-2.27%)
Apr 26, 2019 30.63 31.40 30.34 31.24 133,400 +0.38(+1.23%)
Apr 25, 2019 31.46 31.63 30.62 30.86 163,836 -0.65(-2.06%)
Apr 24, 2019 31.93 32.46 31.47 31.51 112,871 -0.39(-1.22%)
Apr 23, 2019 32.09 32.47 31.79 31.90 137,157 -0.09(-0.28%)
Apr 22, 2019 31.80 32.10 31.60 31.99 97,975 +0.10(+0.31%)
Apr 18, 2019 32.50 32.79 31.84 31.89 110,900 -0.57(-1.76%)
Apr 17, 2019 32.42 32.89 32.07 32.46 161,390 +0.51(+1.60%)
Apr 16, 2019 31.50 32.31 31.50 31.95 111,951 +0.69(+2.21%)
Apr 15, 2019 31.54 31.63 31.07 31.26 81,935 -0.20(-0.64%)
Apr 12, 2019 31.69 31.89 31.33 31.46 89,900 +0.12(+0.38%)
Apr 11, 2019 32.51 32.55 31.22 31.34 119,482 -1.03(-3.18%)
Apr 10, 2019 31.69 32.44 31.52 32.37 120,491 +0.76(+2.40%)
Apr 09, 2019 31.93 32.00 31.32 31.61 131,432 -0.39(-1.22%)
Apr 08, 2019 31.86 32.04 31.43 32.00 97,580 +0.10(+0.31%)
Apr 05, 2019 31.50 31.95 31.33 31.90 166,800 +0.54(+1.72%)
Apr 04, 2019 31.90 32.33 31.25 31.36 148,845 -0.43(-1.35%)
Apr 03, 2019 31.39 32.10 30.94 31.79 239,002 +0.87(+2.81%)
Apr 02, 2019 30.65 31.01 30.28 30.92 70,793 +0.43(+1.41%)
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.