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 (%)
Jan 31, 2008 6.000 6.300 6.000 6.020 74,034 -0.03(-0.50%)
Jan 30, 2008 6.080 6.280 6.000 6.050 123,635 -0.10(-1.63%)
Jan 29, 2008 6.200 6.240 6.060 6.150 54,962 -0.05(-0.81%)
Jan 28, 2008 5.860 6.200 5.810 6.200 71,823 +0.36(+6.16%)
Jan 25, 2008 5.890 5.950 5.830 5.840 43,185 -0.02(-0.34%)
Jan 24, 2008 5.600 5.900 5.540 5.860 66,254 +0.41(+7.52%)
Jan 23, 2008 5.400 5.530 5.210 5.450 112,839 -0.22(-3.88%)
Jan 22, 2008 5.280 5.760 5.000 5.670 88,545 -0.03(-0.53%)
Jan 21, 2008 6.020 6.100 5.610 5.700 139,948 +0.00(+0.00%)
Jan 18, 2008 6.020 6.100 5.610 5.700 139,948 -0.14(-2.40%)
Jan 17, 2008 6.000 6.010 5.710 5.840 53,767 -0.15(-2.50%)
Jan 16, 2008 5.930 6.090 5.800 5.990 90,440 -0.07(-1.16%)
Jan 15, 2008 6.080 6.270 6.030 6.060 100,598 +0.03(+0.50%)
Jan 14, 2008 6.410 6.410 6.030 6.030 146,403 -0.39(-6.07%)
Jan 11, 2008 6.240 6.500 5.870 6.420 310,638 +0.34(+5.59%)
Jan 10, 2008 8.230 8.360 5.760 6.080 499,592 -2.22(-26.75%)
Jan 09, 2008 8.530 8.640 7.820 8.300 54,900 -0.20(-2.35%)
Jan 08, 2008 8.820 8.900 8.460 8.500 53,794 -0.35(-3.95%)
Jan 07, 2008 8.980 9.250 8.610 8.850 83,592 -0.08(-0.90%)
Jan 04, 2008 9.570 9.800 8.880 8.930 67,859 -0.74(-7.65%)
Jan 03, 2008 9.840 9.900 9.520 9.670 81,312 -0.26(-2.62%)
Jan 02, 2008 9.900 9.930 9.710 9.930 87,114 +0.07(+0.71%)
Jan 01, 2008 9.570 9.860 9.510 9.860 41,363 +0.00(+0.00%)
Dec 31, 2007 9.570 9.860 9.510 9.860 41,363 +0.21(+2.18%)
Dec 28, 2007 9.910 9.990 9.550 9.650 31,940 -0.23(-2.33%)
Dec 27, 2007 9.850 10.00 9.760 9.880 55,722 -0.05(-0.50%)
Dec 26, 2007 9.440 9.990 9.390 9.930 96,979 +0.50(+5.30%)
Dec 24, 2007 9.300 9.550 9.300 9.430 32,495 +0.19(+2.06%)
Dec 21, 2007 9.110 9.340 8.830 9.240 51,425 +0.28(+3.12%)
Dec 20, 2007 9.000 9.360 8.800 8.960 83,114 +0.03(+0.34%)
Dec 19, 2007 9.210 9.290 8.630 8.930 79,857 -0.33(-3.56%)
Dec 18, 2007 9.040 9.360 8.889 9.260 40,781 +0.25(+2.78%)
Dec 17, 2007 9.370 9.550 8.920 9.010 22,525 -0.39(-4.15%)
Dec 14, 2007 9.170 9.550 9.020 9.400 69,158 +0.19(+2.06%)
Dec 13, 2007 9.420 9.490 9.100 9.210 41,941 -0.23(-2.44%)
Dec 12, 2007 9.800 9.800 9.280 9.440 54,974 -0.20(-2.07%)
Dec 11, 2007 9.570 9.770 9.310 9.640 67,675 +0.12(+1.26%)
Dec 10, 2007 9.770 9.770 9.150 9.520 79,146 -0.26(-2.66%)
Dec 07, 2007 9.560 9.830 9.490 9.780 55,723 +0.21(+2.19%)
Dec 06, 2007 9.400 9.830 9.260 9.570 102,998 +0.17(+1.81%)
Dec 05, 2007 8.900 9.400 8.860 9.400 117,794 +0.43(+4.79%)
Dec 04, 2007 9.300 9.300 8.880 8.970 80,234 -0.37(-3.96%)
Dec 03, 2007 10.00 10.00 9.250 9.340 121,789 -0.66(-6.60%)
Nov 30, 2007 9.110 10.00 9.010 10.00 201,103 +0.94(+10.31%)
Nov 29, 2007 9.360 9.420 9.020 9.065 101,675 -0.29(-3.05%)
Nov 28, 2007 8.440 9.480 8.430 9.350 157,483 +0.99(+11.84%)
Nov 27, 2007 8.340 8.570 8.170 8.360 70,564 +0.04(+0.48%)
Nov 26, 2007 8.420 8.470 8.100 8.320 69,879 -0.06(-0.72%)
Nov 23, 2007 7.900 8.380 7.900 8.380 30,334 +0.55(+7.02%)
Nov 21, 2007 7.510 7.980 7.480 7.830 55,579 +0.11(+1.42%)
Nov 20, 2007 8.090 8.290 7.560 7.720 146,113 -0.34(-4.22%)
Nov 19, 2007 8.220 8.260 7.860 8.060 79,745 -0.23(-2.77%)
Nov 16, 2007 8.560 8.680 8.160 8.290 61,220 -0.21(-2.47%)
Nov 15, 2007 9.080 9.100 8.350 8.500 84,393 -0.57(-6.28%)
Nov 14, 2007 8.580 9.340 8.520 9.070 171,757 +0.50(+5.83%)
Nov 13, 2007 8.160 8.570 8.090 8.570 120,187 +0.41(+5.02%)
Nov 12, 2007 8.260 8.520 7.650 8.160 225,292 -0.14(-1.69%)
Nov 09, 2007 8.430 8.590 8.280 8.300 107,642 -0.13(-1.54%)
Nov 08, 2007 9.100 9.140 8.240 8.430 118,922 -0.65(-7.16%)
Nov 07, 2007 9.000 9.130 8.970 9.080 155,504 +0.10(+1.11%)
Nov 06, 2007 9.000 9.340 8.880 8.980 144,207 -0.41(-4.37%)
Nov 05, 2007 9.760 9.820 9.310 9.390 128,662 -0.44(-4.48%)
Nov 02, 2007 10.37 10.42 9.800 9.830 93,875 -0.56(-5.39%)
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.