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 (%)
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%)
Apr 01, 2019 31.15 31.33 30.48 30.49 214,449 -0.39(-1.26%)
Mar 29, 2019 30.28 30.96 30.05 30.88 223,800 +0.84(+2.80%)
Mar 28, 2019 29.76 30.15 29.60 30.04 193,549 +0.40(+1.35%)
Mar 27, 2019 30.06 30.38 29.29 29.64 120,756 -0.42(-1.40%)
Mar 26, 2019 30.43 30.99 29.89 30.06 125,384 -0.03(-0.10%)
Mar 25, 2019 29.59 30.47 29.49 30.09 194,757 +0.47(+1.59%)
Mar 22, 2019 30.96 30.96 29.62 29.62 175,800 -1.41(-4.54%)
Mar 21, 2019 30.37 31.68 30.37 31.03 164,074 +0.61(+2.01%)
Mar 20, 2019 30.47 30.82 30.31 30.42 276,274 -0.01(-0.03%)
Mar 19, 2019 30.59 31.20 30.19 30.43 232,670 +0.00(+0.00%)
Mar 18, 2019 30.68 30.71 30.16 30.43 170,544 -0.25(-0.81%)
Mar 15, 2019 29.35 31.89 29.32 30.68 437,200 +1.67(+5.76%)
Mar 14, 2019 29.27 29.83 28.90 29.01 163,944 -0.24(-0.82%)
Mar 13, 2019 29.20 29.47 28.96 29.25 160,050 +0.18(+0.62%)
Mar 12, 2019 29.12 29.17 28.90 29.07 159,600 +0.09(+0.31%)
Mar 11, 2019 28.40 29.10 28.30 28.98 97,433 +0.68(+2.40%)
Mar 08, 2019 28.09 28.70 28.09 28.30 108,100 +0.00(+0.00%)
Mar 07, 2019 28.95 28.99 28.30 28.30 297,481 -0.67(-2.31%)
Mar 06, 2019 29.66 29.89 28.72 28.97 254,736 -0.68(-2.29%)
Mar 05, 2019 30.60 30.60 29.61 29.65 325,000 -0.96(-3.14%)
Mar 04, 2019 28.98 30.71 28.89 30.61 992,389 +1.76(+6.10%)
Mar 01, 2019 28.82 29.77 28.46 28.85 126,000 +0.39(+1.37%)
Feb 28, 2019 28.48 28.86 28.35 28.46 135,411 -0.04(-0.14%)
Feb 27, 2019 29.23 29.23 28.07 28.50 178,430 -0.83(-2.83%)
Feb 26, 2019 29.55 30.13 29.09 29.33 394,648 -0.22(-0.74%)
Feb 25, 2019 29.95 30.54 29.55 29.55 162,351 -0.04(-0.14%)
Feb 22, 2019 29.57 29.66 29.18 29.59 195,600 -0.06(-0.20%)
Feb 21, 2019 30.15 30.25 29.56 29.65 104,496 -0.50(-1.66%)
Feb 20, 2019 29.71 30.43 29.36 30.15 189,163 +0.58(+1.96%)
Feb 19, 2019 30.23 30.39 29.49 29.57 163,657 -0.67(-2.22%)
Feb 15, 2019 30.05 30.93 29.68 30.24 206,600 +0.40(+1.34%)
Feb 14, 2019 30.43 30.98 29.73 29.84 149,624 -0.58(-1.91%)
Feb 13, 2019 30.14 30.52 29.57 30.42 174,279 +0.49(+1.64%)
Feb 12, 2019 29.72 30.23 29.60 29.93 145,182 +0.53(+1.80%)
Feb 11, 2019 29.54 29.88 28.91 29.40 300,152 +0.34(+1.17%)
Feb 08, 2019 28.65 29.81 28.65 29.06 241,200 +0.23(+0.80%)
Feb 07, 2019 29.51 29.54 27.96 28.83 341,733 -1.18(-3.93%)
Feb 06, 2019 29.76 31.35 28.85 30.01 453,529 -0.68(-2.22%)
Feb 05, 2019 30.88 31.32 30.55 30.69 177,584 -0.25(-0.81%)
Feb 04, 2019 31.13 31.13 30.58 30.94 116,519 -0.15(-0.48%)
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.