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 30, 2009 1.390 1.400 1.310 1.320 20,271 -0.08(-5.71%)
Jan 29, 2009 1.530 1.530 1.380 1.400 40,763 -0.10(-6.67%)
Jan 28, 2009 1.340 1.500 1.320 1.500 46,992 +0.16(+11.94%)
Jan 27, 2009 1.270 1.340 1.250 1.340 9,070 +0.07(+5.51%)
Jan 26, 2009 1.290 1.300 1.250 1.270 17,800 +0.01(+1.08%)
Jan 23, 2009 1.250 1.260 1.230 1.256 6,300 +0.03(+2.14%)
Jan 22, 2009 1.290 1.300 1.210 1.230 10,400 -0.02(-1.59%)
Jan 21, 2009 1.350 1.350 1.250 1.250 13,760 -0.02(-1.57%)
Jan 20, 2009 1.300 1.300 1.160 1.270 24,759 +0.01(+0.79%)
Jan 16, 2009 1.250 1.340 1.250 1.260 40,035 +0.07(+5.88%)
Jan 15, 2009 1.230 1.270 1.190 1.190 23,381 +0.03(+2.59%)
Jan 14, 2009 1.250 1.320 1.160 1.160 25,846 -0.12(-9.38%)
Jan 13, 2009 1.480 1.480 1.100 1.280 42,770 -0.22(-14.67%)
Jan 12, 2009 1.670 1.670 1.500 1.500 44,124 -0.14(-8.54%)
Jan 09, 2009 1.500 1.660 1.500 1.640 26,408 +0.19(+13.10%)
Jan 08, 2009 1.450 1.470 1.390 1.450 24,582 +0.03(+2.11%)
Jan 07, 2009 1.510 1.520 1.420 1.420 27,800 -0.08(-5.33%)
Jan 06, 2009 1.370 1.530 1.368 1.500 61,706 +0.18(+13.64%)
Jan 05, 2009 1.270 1.360 1.270 1.320 18,471 +0.10(+8.20%)
Jan 02, 2009 1.150 1.280 1.150 1.220 19,095 +0.08(+7.02%)
Dec 31, 2008 1.100 1.230 1.100 1.140 41,980 +0.01(+0.88%)
Dec 30, 2008 1.110 1.210 1.100 1.130 39,790 -0.02(-1.74%)
Dec 29, 2008 1.150 1.153 1.100 1.150 25,039 +0.00(+0.00%)
Dec 26, 2008 1.150 1.170 1.150 1.150 14,093 +0.04(+3.60%)
Dec 24, 2008 1.170 1.170 1.110 1.110 19,708 -0.07(-5.93%)
Dec 23, 2008 1.150 1.220 1.130 1.180 15,165 +0.01(+0.85%)
Dec 22, 2008 1.160 1.220 1.120 1.170 24,212 +0.01(+0.86%)
Dec 19, 2008 1.160 1.240 1.112 1.160 21,236 +0.05(+4.50%)
Dec 18, 2008 1.100 1.140 1.100 1.110 20,011 +0.04(+3.74%)
Dec 17, 2008 1.110 1.290 1.070 1.070 51,781 -0.01(-1.29%)
Dec 16, 2008 1.100 1.100 1.000 1.084 23,523 +0.01(+1.31%)
Dec 15, 2008 1.010 1.070 1.010 1.070 17,190 +0.02(+1.90%)
Dec 12, 2008 0.9800 1.090 0.9201 1.050 11,878 +0.01(+0.96%)
Dec 11, 2008 1.000 1.080 0.9100 1.040 22,143 +0.05(+5.05%)
Dec 10, 2008 0.9899 1.070 0.9100 0.9900 33,068 +0.12(+13.79%)
Dec 09, 2008 0.8900 0.9600 0.8700 0.8700 59,199 -0.01(-1.14%)
Dec 08, 2008 0.8700 0.9400 0.8700 0.8800 116,403 +0.02(+2.33%)
Dec 05, 2008 0.9193 0.9300 0.8400 0.8600 18,083 +0.01(+1.06%)
Dec 04, 2008 0.8500 0.8800 0.8000 0.8510 53,207 -0.05(-5.44%)
Dec 03, 2008 0.9400 1.000 0.9000 0.9000 108,799 -0.03(-3.23%)
Dec 02, 2008 1.280 1.280 0.9000 0.9300 100,403 -0.02(-2.11%)
Dec 01, 2008 1.160 1.170 0.9500 0.9500 91,499 -0.18(-15.93%)
Nov 28, 2008 1.100 1.130 0.9900 1.130 13,600 +0.13(+13.00%)
Nov 26, 2008 1.000 1.070 0.9800 1.000 57,003 +0.01(+1.01%)
Nov 25, 2008 1.040 1.080 0.9800 0.9900 35,965 +0.00(+0.00%)
Nov 24, 2008 1.000 1.030 0.9674 0.9900 50,161 +0.03(+3.13%)
Nov 21, 2008 0.9100 1.260 0.9000 0.9600 68,370 +0.03(+3.23%)
Nov 20, 2008 1.060 1.080 0.9300 0.9300 59,323 -0.05(-5.09%)
Nov 19, 2008 1.010 1.070 0.9500 0.9799 134,894 -0.07(-6.68%)
Nov 18, 2008 1.230 1.260 1.040 1.050 100,324 -0.13(-11.02%)
Nov 17, 2008 1.290 1.290 1.110 1.180 267,901 -0.07(-5.59%)
Nov 14, 2008 2.690 3.040 1.209 1.250 211,618 +0.25(+25.00%)
Nov 13, 2008 1.160 1.170 0.9500 1.000 253,517 -0.13(-11.50%)
Nov 12, 2008 1.230 1.230 1.110 1.130 42,967 -0.07(-5.83%)
Nov 11, 2008 1.250 1.250 1.200 1.200 20,920 -0.10(-7.69%)
Nov 10, 2008 1.360 1.360 1.290 1.300 12,425 -0.03(-2.26%)
Nov 07, 2008 1.270 1.350 1.250 1.330 159,739 +0.05(+3.91%)
Nov 06, 2008 1.340 1.340 1.280 1.280 38,595 -0.11(-7.91%)
Nov 05, 2008 1.340 1.460 1.340 1.390 149,702 +0.04(+2.96%)
Nov 04, 2008 1.300 1.350 1.260 1.350 220,798 +0.10(+7.99%)
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.