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 (%)
May 29, 2009 1.960 2.110 1.958 2.010 29,808 +0.06(+3.08%)
May 28, 2009 1.919 1.950 1.890 1.950 9,825 +0.05(+2.63%)
May 27, 2009 1.950 1.980 1.900 1.900 43,230 +0.00(+0.00%)
May 26, 2009 1.740 1.940 1.717 1.900 29,494 +0.19(+11.12%)
May 22, 2009 1.750 1.750 1.700 1.710 18,404 -0.07(-3.94%)
May 21, 2009 1.735 1.790 1.710 1.780 15,749 +0.03(+1.71%)
May 20, 2009 1.750 1.780 1.700 1.750 16,980 +0.02(+1.16%)
May 19, 2009 1.710 1.810 1.710 1.730 27,657 +0.01(+0.58%)
May 18, 2009 1.760 1.760 1.690 1.720 15,260 -0.03(-1.71%)
May 15, 2009 1.750 1.780 1.750 1.750 13,985 +0.00(+0.00%)
May 14, 2009 1.730 1.750 1.730 1.750 5,166 +0.05(+2.94%)
May 13, 2009 1.770 1.850 1.690 1.700 36,769 -0.09(-5.03%)
May 12, 2009 1.860 1.860 1.772 1.790 14,861 -0.01(-0.56%)
May 11, 2009 1.800 1.870 1.800 1.800 15,968 -0.04(-2.17%)
May 08, 2009 1.850 1.900 1.820 1.840 36,341 +0.02(+1.10%)
May 07, 2009 1.870 1.870 1.800 1.820 43,436 -0.06(-3.19%)
May 06, 2009 1.900 1.900 1.830 1.880 37,505 +0.04(+2.17%)
May 05, 2009 1.850 1.850 1.760 1.840 56,934 +0.04(+2.22%)
May 04, 2009 1.780 1.830 1.750 1.800 55,280 +0.05(+2.86%)
May 01, 2009 1.690 1.790 1.420 1.750 175,150 -0.29(-14.21%)
Apr 30, 2009 2.150 2.150 1.960 2.040 69,346 -0.12(-5.56%)
Apr 29, 2009 2.190 2.360 2.150 2.160 36,017 +0.01(+0.47%)
Apr 28, 2009 2.090 2.220 2.050 2.150 25,829 +0.07(+3.37%)
Apr 27, 2009 1.860 2.080 1.850 2.080 53,515 +0.23(+12.43%)
Apr 24, 2009 2.000 2.110 1.850 1.850 77,817 -0.16(-7.96%)
Apr 23, 2009 2.170 2.170 1.950 2.010 77,291 -0.13(-6.07%)
Apr 22, 2009 2.360 2.360 1.950 2.140 79,581 -0.17(-7.36%)
Apr 21, 2009 2.400 2.400 2.060 2.310 137,194 +0.15(+6.94%)
Apr 20, 2009 1.970 2.790 1.940 2.160 332,249 +0.22(+11.34%)
Apr 17, 2009 1.620 2.000 1.620 1.940 117,969 +0.38(+24.36%)
Apr 16, 2009 1.480 1.560 1.400 1.560 47,024 +0.13(+8.90%)
Apr 15, 2009 1.380 1.450 1.360 1.433 16,030 +0.05(+3.80%)
Apr 14, 2009 1.490 1.490 1.340 1.380 38,309 -0.11(-7.38%)
Apr 13, 2009 1.400 1.490 1.380 1.490 25,025 +0.14(+10.21%)
Apr 09, 2009 1.340 1.380 1.210 1.352 12,891 +0.08(+6.46%)
Apr 08, 2009 1.220 1.350 1.200 1.270 19,391 +0.03(+2.42%)
Apr 07, 2009 1.290 1.300 1.210 1.240 8,503 -0.04(-3.13%)
Apr 06, 2009 1.310 1.310 1.260 1.280 10,205 -0.04(-3.03%)
Apr 03, 2009 1.310 1.350 1.300 1.320 20,600 -0.02(-1.49%)
Apr 02, 2009 1.280 1.340 1.220 1.340 32,262 +0.13(+10.74%)
Apr 01, 2009 1.200 1.210 1.180 1.210 15,575 +0.01(+0.83%)
Mar 31, 2009 1.180 1.200 1.150 1.200 12,529 +0.09(+8.11%)
Mar 30, 2009 1.230 1.250 1.110 1.110 22,245 -0.24(-17.78%)
Mar 26, 2009 1.320 1.350 1.310 1.350 22,345 +0.08(+6.30%)
Mar 25, 2009 1.330 1.350 1.250 1.270 13,968 +0.00(+0.00%)
Mar 24, 2009 1.350 1.350 1.260 1.270 16,365 -0.06(-4.51%)
Mar 23, 2009 1.330 1.330 1.270 1.330 5,480 +0.08(+6.40%)
Mar 20, 2009 1.300 1.330 1.200 1.250 12,213 -0.10(-7.41%)
Mar 19, 2009 1.210 1.390 1.210 1.350 38,621 +0.12(+9.76%)
Mar 18, 2009 1.220 1.260 1.160 1.230 12,020 +0.05(+4.24%)
Mar 17, 2009 1.210 1.250 1.120 1.180 9,900 +0.02(+1.72%)
Mar 16, 2009 1.190 1.210 1.060 1.160 28,920 +0.02(+1.75%)
Mar 13, 2009 1.170 1.170 1.130 1.140 3,145 -0.01(-0.87%)
Mar 12, 2009 1.170 1.170 1.120 1.150 9,734 -0.01(-0.86%)
Mar 11, 2009 1.140 1.160 1.117 1.160 5,620 +0.01(+0.87%)
Mar 10, 2009 1.070 1.170 1.060 1.150 23,234 +0.07(+6.88%)
Mar 09, 2009 1.140 1.142 1.070 1.076 18,473 -0.03(-3.06%)
Mar 06, 2009 1.110 1.200 1.100 1.110 16,631 -0.01(-0.89%)
Mar 05, 2009 1.240 1.240 1.110 1.120 8,898 +0.00(+0.00%)
Mar 04, 2009 1.150 1.150 1.110 1.120 7,872 +0.02(+1.82%)
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.