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 (%)
Jun 30, 2014 18.29 18.45 18.18 18.25 105,240 -0.12(-0.65%)
Jun 27, 2014 17.83 18.39 17.76 18.37 169,699 +0.41(+2.28%)
Jun 26, 2014 17.91 18.02 17.61 17.96 61,452 +0.20(+1.13%)
Jun 25, 2014 17.71 17.96 17.48 17.76 74,752 -0.05(-0.28%)
Jun 24, 2014 17.82 18.18 17.74 17.81 129,017 -0.03(-0.17%)
Jun 23, 2014 17.79 17.84 17.65 17.84 98,340 +0.03(+0.17%)
Jun 20, 2014 17.82 17.86 17.69 17.81 122,469 +0.10(+0.56%)
Jun 19, 2014 17.76 17.84 17.64 17.71 64,255 -0.02(-0.11%)
Jun 18, 2014 17.75 17.76 17.43 17.73 50,138 +0.01(+0.06%)
Jun 17, 2014 17.57 17.87 17.49 17.72 53,111 +0.19(+1.08%)
Jun 16, 2014 17.45 17.76 17.37 17.53 26,890 +0.03(+0.17%)
Jun 13, 2014 17.55 17.64 17.41 17.50 47,417 +0.06(+0.34%)
Jun 12, 2014 17.37 17.62 17.12 17.44 59,697 +0.07(+0.40%)
Jun 11, 2014 17.15 17.48 17.11 17.37 53,831 +0.13(+0.75%)
Jun 10, 2014 17.28 17.33 17.11 17.24 31,974 +0.12(+0.70%)
Jun 06, 2014 17.01 17.32 17.01 17.12 70,749 +0.09(+0.53%)
Jun 05, 2014 16.79 17.10 16.70 17.03 77,183 +0.26(+1.55%)
Jun 04, 2014 16.53 16.79 16.44 16.77 47,836 +0.12(+0.72%)
Jun 03, 2014 16.82 16.98 16.61 16.65 114,392 -0.17(-1.01%)
Jun 02, 2014 17.18 17.18 16.77 16.82 83,439 -0.34(-1.98%)
May 30, 2014 17.13 17.21 17.00 17.16 61,286 +0.08(+0.47%)
May 29, 2014 17.24 17.41 17.00 17.08 36,802 -0.04(-0.23%)
May 28, 2014 17.50 17.51 17.00 17.12 87,878 -0.43(-2.45%)
May 27, 2014 17.34 17.88 17.16 17.55 97,417 +0.31(+1.80%)
May 23, 2014 16.82 17.24 17.24 17.24 89,900 +0.49(+2.93%)
May 22, 2014 16.47 16.96 16.47 16.75 33,689 +0.39(+2.38%)
May 21, 2014 16.28 16.42 16.13 16.36 79,378 +0.14(+0.86%)
May 20, 2014 16.51 16.56 16.07 16.22 125,407 -0.28(-1.70%)
May 19, 2014 15.97 16.52 15.97 16.50 77,220 +0.53(+3.32%)
May 16, 2014 15.62 16.02 15.40 15.97 108,679 +0.42(+2.70%)
May 15, 2014 15.53 15.62 15.30 15.55 71,585 -0.09(-0.58%)
May 14, 2014 16.04 16.23 15.42 15.64 165,724 -0.44(-2.74%)
May 13, 2014 16.47 16.51 16.04 16.08 60,046 -0.37(-2.25%)
May 12, 2014 15.98 16.62 15.84 16.45 95,425 +0.56(+3.52%)
May 09, 2014 15.59 15.95 15.38 15.89 84,827 +0.25(+1.60%)
May 08, 2014 15.74 16.17 15.54 15.64 109,990 -0.12(-0.76%)
May 07, 2014 15.91 15.91 15.39 15.76 110,048 -0.12(-0.76%)
May 06, 2014 15.99 16.33 15.79 15.88 132,099 -0.19(-1.18%)
May 05, 2014 15.95 16.24 15.80 16.07 131,792 +0.04(+0.25%)
May 02, 2014 16.06 16.25 15.90 16.03 200,739 -0.01(-0.06%)
May 01, 2014 16.17 16.17 15.53 16.04 214,446 -0.22(-1.35%)
Apr 30, 2014 14.77 16.27 14.04 16.26 589,510 +0.10(+0.62%)
Apr 29, 2014 17.00 17.00 16.04 16.16 350,477 -0.84(-4.94%)
Apr 28, 2014 16.91 17.01 15.89 17.00 187,490 +0.18(+1.07%)
Apr 25, 2014 17.06 17.56 16.74 16.82 321,449 -0.43(-2.49%)
Apr 24, 2014 17.09 17.28 16.77 17.25 84,685 +0.33(+1.95%)
Apr 23, 2014 17.04 17.09 16.83 16.92 71,589 -0.15(-0.88%)
Apr 22, 2014 16.75 17.14 16.75 17.07 37,346 +0.35(+2.09%)
Apr 21, 2014 16.47 16.95 16.38 16.72 47,417 +0.24(+1.46%)
Apr 17, 2014 16.24 16.48 16.48 16.48 65,300 +0.21(+1.29%)
Apr 16, 2014 16.33 16.35 16.11 16.27 66,983 +0.00(+0.00%)
Apr 15, 2014 16.28 16.45 15.95 16.27 73,053 +0.02(+0.12%)
Apr 14, 2014 16.46 16.54 16.06 16.25 57,092 -0.09(-0.55%)
Apr 11, 2014 16.29 16.45 15.43 16.34 93,148 -0.10(-0.61%)
Apr 10, 2014 16.99 17.05 16.38 16.44 76,433 -0.58(-3.41%)
Apr 09, 2014 16.92 17.07 16.65 17.02 62,734 +0.20(+1.19%)
Apr 08, 2014 16.82 17.21 16.74 16.82 74,518 -0.04(-0.24%)
Apr 07, 2014 17.12 17.22 16.78 16.86 74,287 -0.38(-2.20%)
Apr 04, 2014 18.48 18.48 17.22 17.24 90,120 -1.12(-6.10%)
Apr 03, 2014 18.43 18.51 18.26 18.36 105,940 -0.06(-0.33%)
Apr 02, 2014 18.47 18.48 18.34 18.42 88,419 +0.04(+0.22%)
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.