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 (%)
Mar 31, 2010 9.470 9.650 9.250 9.480 387,444 -0.01(-0.11%)
Mar 30, 2010 9.160 9.501 9.000 9.490 497,825 +0.34(+3.72%)
Mar 29, 2010 8.700 9.190 8.700 9.150 346,595 +0.51(+5.90%)
Mar 26, 2010 8.840 8.960 8.580 8.640 219,016 -0.09(-1.03%)
Mar 25, 2010 8.900 9.160 8.710 8.730 346,434 -0.08(-0.91%)
Mar 24, 2010 8.890 9.200 8.740 8.810 355,276 -0.13(-1.45%)
Mar 23, 2010 8.420 9.000 8.370 8.940 592,944 +0.59(+7.07%)
Mar 22, 2010 8.570 8.590 8.230 8.350 527,326 -0.22(-2.57%)
Mar 19, 2010 8.430 8.600 8.075 8.570 434,024 +0.24(+2.88%)
Mar 18, 2010 8.850 8.850 8.260 8.330 864,855 -0.47(-5.34%)
Mar 17, 2010 8.720 8.900 8.640 8.800 323,895 +0.14(+1.62%)
Mar 16, 2010 8.880 9.110 8.630 8.660 413,086 -0.24(-2.70%)
Mar 15, 2010 8.905 9.310 8.810 8.900 369,520 -0.40(-4.30%)
Mar 12, 2010 9.400 9.480 9.260 9.300 214,953 +0.00(+0.00%)
Mar 11, 2010 9.280 9.490 9.250 9.300 177,196 -0.07(-0.75%)
Mar 10, 2010 9.400 9.580 9.270 9.370 324,434 -0.09(-0.95%)
Mar 09, 2010 9.280 9.500 9.200 9.460 357,143 +0.07(+0.75%)
Mar 08, 2010 9.890 9.990 9.260 9.390 597,246 -0.50(-5.10%)
Mar 05, 2010 9.910 10.15 9.770 9.895 273,648 +0.08(+0.87%)
Mar 04, 2010 9.710 10.24 9.510 9.810 600,981 +0.10(+1.03%)
Mar 03, 2010 9.920 9.980 9.600 9.710 207,696 -0.11(-1.12%)
Mar 02, 2010 9.500 9.990 9.430 9.820 441,250 +0.40(+4.25%)
Mar 01, 2010 9.500 9.670 9.221 9.420 304,829 -0.05(-0.53%)
Feb 26, 2010 9.410 9.490 9.230 9.470 173,916 +0.06(+0.64%)
Feb 25, 2010 9.300 9.480 9.000 9.410 315,359 -0.09(-0.95%)
Feb 24, 2010 9.960 10.10 9.400 9.500 640,799 -0.45(-4.52%)
Feb 23, 2010 10.18 10.19 9.810 9.950 462,831 -0.21(-2.07%)
Feb 22, 2010 9.700 10.24 9.700 10.16 648,797 +0.40(+4.10%)
Feb 19, 2010 9.190 9.850 9.110 9.760 2,087,615 -0.78(-7.40%)
Feb 18, 2010 9.950 10.55 9.580 10.54 801,661 +0.44(+4.36%)
Feb 17, 2010 10.31 10.75 10.08 10.10 712,532 +0.10(+1.00%)
Feb 16, 2010 9.120 10.09 9.120 10.00 707,503 +0.98(+10.86%)
Feb 12, 2010 8.850 9.020 9.020 9.020 334,700 +0.05(+0.56%)
Feb 11, 2010 8.410 8.980 8.310 8.970 351,836 +0.56(+6.66%)
Feb 10, 2010 8.350 8.520 8.250 8.410 295,122 +0.04(+0.48%)
Feb 09, 2010 8.350 8.600 8.220 8.370 215,828 +0.20(+2.45%)
Feb 08, 2010 8.450 8.630 8.140 8.170 191,187 -0.32(-3.77%)
Feb 05, 2010 8.550 8.550 7.980 8.490 498,855 -0.02(-0.24%)
Feb 04, 2010 9.280 9.280 8.470 8.510 440,839 -0.99(-10.42%)
Feb 03, 2010 9.720 9.810 9.320 9.500 310,909 -0.16(-1.66%)
Feb 02, 2010 9.000 9.700 9.000 9.660 536,753 +0.74(+8.30%)
Feb 01, 2010 8.690 8.950 8.400 8.920 346,444 +0.22(+2.53%)
Jan 29, 2010 9.200 9.500 8.660 8.700 459,917 -0.46(-5.02%)
Jan 28, 2010 9.570 9.780 9.000 9.160 523,916 -0.44(-4.58%)
Jan 27, 2010 9.800 9.800 9.260 9.600 515,468 -0.20(-2.04%)
Jan 26, 2010 9.760 10.15 9.500 9.800 443,151 -0.04(-0.41%)
Jan 25, 2010 10.31 10.46 9.700 9.840 499,793 -0.32(-3.15%)
Jan 22, 2010 10.66 10.85 10.06 10.16 642,504 -0.58(-5.40%)
Jan 21, 2010 11.49 11.60 10.56 10.74 768,635 -0.71(-6.20%)
Jan 20, 2010 11.80 11.83 11.00 11.45 520,320 -0.39(-3.29%)
Jan 19, 2010 11.80 12.09 11.66 11.84 492,427 +0.05(+0.42%)
Jan 15, 2010 11.75 11.79 11.79 11.79 626,700 +0.21(+1.81%)
Jan 14, 2010 12.15 12.20 11.50 11.58 504,959 -0.51(-4.22%)
Jan 13, 2010 11.71 12.29 11.00 12.09 905,253 +0.38(+3.25%)
Jan 12, 2010 12.50 12.58 11.57 11.71 866,892 -0.91(-7.21%)
Jan 11, 2010 12.85 13.42 12.55 12.62 1,418,910 +0.09(+0.72%)
Jan 08, 2010 11.50 12.70 11.35 12.53 2,198,533 +1.03(+8.96%)
Jan 07, 2010 11.21 11.59 11.00 11.50 482,711 +0.16(+1.41%)
Jan 06, 2010 11.55 11.76 11.17 11.34 509,645 -0.29(-2.49%)
Jan 05, 2010 11.40 11.99 11.35 11.63 756,643 +0.46(+4.12%)
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.