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 (%)
Oct 31, 2012 13.06 13.88 13.05 13.76 244,787 +0.80(+6.17%)
Oct 26, 2012 12.72 12.96 12.96 12.96 57,900 +0.22(+1.73%)
Oct 25, 2012 12.89 13.08 12.67 12.74 75,497 -0.02(-0.16%)
Oct 24, 2012 12.74 12.80 12.64 12.76 36,394 +0.11(+0.87%)
Oct 23, 2012 12.61 12.82 12.55 12.65 52,744 -0.01(-0.08%)
Oct 19, 2012 12.83 12.89 12.39 12.66 123,682 -0.22(-1.71%)
Oct 18, 2012 12.94 13.01 12.85 12.88 63,989 -0.10(-0.77%)
Oct 17, 2012 13.02 13.08 12.82 12.98 92,942 -0.05(-0.38%)
Oct 16, 2012 13.01 13.08 12.95 13.03 112,532 +0.12(+0.89%)
Oct 15, 2012 12.90 13.10 12.85 12.91 63,426 +0.04(+0.35%)
Oct 12, 2012 12.85 13.07 12.81 12.87 79,191 -0.01(-0.08%)
Oct 11, 2012 13.11 13.24 12.84 12.88 70,803 -0.10(-0.77%)
Oct 10, 2012 13.17 13.17 12.91 12.98 62,099 -0.15(-1.14%)
Oct 09, 2012 13.33 13.33 12.90 13.13 159,944 -0.17(-1.28%)
Oct 08, 2012 13.23 13.35 13.02 13.30 53,685 -0.01(-0.08%)
Oct 05, 2012 13.18 13.46 13.14 13.31 139,455 +0.20(+1.53%)
Oct 04, 2012 13.69 13.83 12.95 13.11 193,775 -0.52(-3.82%)
Oct 03, 2012 13.53 13.69 13.40 13.63 79,077 +0.12(+0.89%)
Oct 02, 2012 13.60 13.77 13.36 13.51 161,855 -0.01(-0.07%)
Oct 01, 2012 13.83 13.83 13.35 13.52 306,824 -0.29(-2.10%)
Sep 28, 2012 14.00 14.09 13.81 13.81 128,004 -0.22(-1.57%)
Sep 27, 2012 13.79 14.10 13.79 14.03 138,803 +0.32(+2.33%)
Sep 26, 2012 14.11 14.13 13.57 13.71 256,801 -0.40(-2.83%)
Sep 25, 2012 14.28 14.30 14.09 14.11 312,510 -0.09(-0.63%)
Sep 24, 2012 14.17 14.60 14.11 14.20 136,451 -0.04(-0.28%)
Sep 21, 2012 14.63 14.63 14.11 14.24 774,551 -0.20(-1.39%)
Sep 20, 2012 14.60 14.70 14.36 14.44 237,547 -0.19(-1.30%)
Sep 19, 2012 15.36 15.37 14.57 14.63 272,014 -1.06(-6.76%)
Sep 18, 2012 15.58 15.73 15.53 15.69 96,577 +0.05(+0.32%)
Sep 17, 2012 15.47 15.67 15.47 15.64 73,950 +0.05(+0.32%)
Sep 14, 2012 15.57 15.80 15.48 15.59 135,078 +0.08(+0.52%)
Sep 13, 2012 15.60 15.67 15.41 15.51 109,531 -0.07(-0.45%)
Sep 12, 2012 15.51 15.60 15.51 15.58 67,766 +0.07(+0.48%)
Sep 11, 2012 15.60 15.69 15.37 15.51 87,184 -0.07(-0.48%)
Sep 10, 2012 15.49 15.64 15.48 15.58 113,362 +0.02(+0.13%)
Sep 07, 2012 15.32 15.70 15.02 15.56 124,999 -0.03(-0.19%)
Sep 06, 2012 15.51 15.66 15.43 15.59 197,973 +0.15(+0.97%)
Sep 05, 2012 15.49 15.74 15.38 15.44 120,842 +0.04(+0.26%)
Sep 04, 2012 15.25 15.47 15.09 15.40 78,749 +0.17(+1.12%)
Aug 31, 2012 15.14 15.29 15.00 15.23 48,391 +0.17(+1.13%)
Aug 30, 2012 15.18 15.23 15.04 15.06 48,453 -0.17(-1.12%)
Aug 29, 2012 15.25 15.31 15.10 15.23 52,520 +0.12(+0.79%)
Aug 27, 2012 15.16 15.28 15.00 15.11 54,832 +0.00(+0.00%)
Aug 24, 2012 14.96 15.22 14.84 15.11 48,788 +0.09(+0.60%)
Aug 23, 2012 15.11 15.13 14.98 15.02 36,422 -0.13(-0.86%)
Aug 22, 2012 15.19 15.33 15.15 15.15 34,503 -0.12(-0.79%)
Aug 21, 2012 15.46 15.62 15.20 15.27 60,084 -0.11(-0.72%)
Aug 20, 2012 15.65 15.75 15.33 15.38 82,232 -0.33(-2.10%)
Aug 17, 2012 15.63 15.91 15.53 15.71 81,126 +0.02(+0.13%)
Aug 16, 2012 15.18 15.75 15.04 15.69 78,062 +0.46(+3.02%)
Aug 15, 2012 15.01 15.37 14.99 15.23 52,965 +0.23(+1.53%)
Aug 14, 2012 15.33 15.33 14.94 15.00 89,628 -0.28(-1.83%)
Aug 13, 2012 15.27 15.33 15.01 15.28 39,899 -0.07(-0.42%)
Aug 10, 2012 15.33 15.46 15.22 15.35 54,506 -0.05(-0.36%)
Aug 09, 2012 15.35 15.50 15.18 15.40 60,581 +0.00(+0.00%)
Aug 08, 2012 15.07 15.65 14.98 15.40 118,812 +0.04(+0.26%)
Aug 07, 2012 15.30 15.64 15.29 15.36 73,130 +0.15(+0.99%)
Aug 06, 2012 15.44 15.54 15.10 15.21 98,553 -0.16(-1.04%)
Aug 03, 2012 15.11 15.47 15.07 15.37 165,078 +0.46(+3.09%)
Aug 02, 2012 14.60 15.19 14.42 14.91 110,046 +0.12(+0.81%)
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.