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, 2015 16.44 16.44 15.72 16.12 140,990 -0.18(-1.10%)
Jun 29, 2015 16.52 16.92 16.29 16.30 117,514 -0.35(-2.10%)
Jun 26, 2015 16.42 16.70 16.28 16.65 461,805 +0.21(+1.28%)
Jun 25, 2015 16.07 16.07 16.07 16.44 58,333 +0.68(+4.31%)
Jun 24, 2015 15.58 15.83 15.54 15.76 34,939 +0.14(+0.90%)
Jun 23, 2015 15.40 15.69 15.22 15.62 47,226 +0.22(+1.43%)
Jun 22, 2015 15.45 15.64 15.06 15.40 75,331 +0.03(+0.20%)
Jun 19, 2015 15.38 15.49 15.32 15.37 111,541 -0.05(-0.32%)
Jun 18, 2015 15.40 15.61 15.30 15.42 76,343 +0.06(+0.39%)
Jun 17, 2015 15.43 15.51 15.25 15.36 33,592 -0.04(-0.26%)
Jun 16, 2015 15.54 15.62 15.30 15.40 71,937 -0.20(-1.28%)
Jun 15, 2015 15.61 15.73 15.16 15.60 38,411 -0.17(-1.08%)
Jun 12, 2015 15.96 15.96 15.65 15.77 56,313 -0.30(-1.87%)
Jun 11, 2015 15.86 16.11 15.79 16.07 38,948 +0.23(+1.45%)
Jun 10, 2015 15.49 15.98 15.49 15.84 73,225 +0.43(+2.79%)
Jun 09, 2015 15.63 15.63 15.25 15.41 49,543 -0.21(-1.34%)
Jun 08, 2015 15.82 15.82 15.46 15.62 29,705 -0.17(-1.08%)
Jun 05, 2015 15.41 15.84 15.24 15.79 33,033 +0.33(+2.13%)
Jun 04, 2015 16.26 16.26 15.29 15.46 108,959 -0.87(-5.33%)
Jun 03, 2015 15.94 16.40 15.87 16.33 54,274 +0.36(+2.25%)
Jun 02, 2015 15.93 16.19 15.71 15.97 51,442 -0.05(-0.31%)
Jun 01, 2015 15.65 16.05 15.41 16.02 49,564 +0.48(+3.09%)
May 29, 2015 15.55 15.64 15.13 15.54 67,474 -0.02(-0.13%)
May 28, 2015 15.49 15.62 15.31 15.56 38,336 +0.06(+0.39%)
May 27, 2015 15.15 15.59 14.93 15.50 40,164 +0.40(+2.65%)
May 26, 2015 15.25 15.25 14.86 15.10 49,017 -0.18(-1.18%)
May 22, 2015 15.59 15.28 15.28 15.28 63,500 -0.20(-1.29%)
May 21, 2015 15.24 15.63 15.24 15.48 53,076 +0.22(+1.44%)
May 20, 2015 15.65 15.65 15.25 15.26 59,086 -0.39(-2.49%)
May 19, 2015 16.11 16.11 15.62 15.65 49,007 -0.46(-2.86%)
May 18, 2015 15.89 16.29 15.89 16.11 44,043 +0.15(+0.94%)
May 15, 2015 16.25 16.28 15.81 15.96 80,339 -0.20(-1.24%)
May 14, 2015 15.70 16.21 15.70 16.16 48,255 +0.59(+3.79%)
May 13, 2015 15.44 15.82 15.28 15.57 35,228 +0.19(+1.24%)
May 12, 2015 15.19 15.47 14.79 15.38 76,709 +0.13(+0.85%)
May 11, 2015 15.34 15.60 15.21 15.25 56,582 -0.09(-0.59%)
May 08, 2015 15.75 15.86 15.31 15.34 45,317 -0.23(-1.48%)
May 07, 2015 15.12 15.76 15.12 15.57 80,952 +0.41(+2.70%)
May 06, 2015 15.25 15.30 14.94 15.16 38,651 -0.03(-0.20%)
May 05, 2015 15.67 15.67 15.13 15.19 57,391 -0.48(-3.06%)
May 04, 2015 15.66 15.91 15.45 15.67 73,407 -0.02(-0.13%)
May 01, 2015 15.49 15.73 15.45 15.69 67,870 +0.23(+1.49%)
Apr 30, 2015 15.36 15.70 15.33 15.46 114,411 -0.04(-0.26%)
Apr 29, 2015 16.00 16.17 13.83 15.50 311,123 -0.28(-1.77%)
Apr 28, 2015 15.19 15.89 15.19 15.78 76,710 +0.59(+3.88%)
Apr 27, 2015 15.27 15.57 14.82 15.19 171,772 -0.09(-0.59%)
Apr 24, 2015 15.48 15.48 15.17 15.28 50,646 -0.14(-0.91%)
Apr 23, 2015 15.15 15.51 15.11 15.42 53,055 +0.13(+0.85%)
Apr 22, 2015 15.18 15.33 14.96 15.29 73,798 +0.13(+0.86%)
Apr 21, 2015 15.28 15.30 15.00 15.16 54,851 +0.07(+0.46%)
Apr 20, 2015 14.55 15.17 14.54 15.09 158,834 +0.63(+4.36%)
Apr 17, 2015 14.93 14.93 14.30 14.46 122,970 -0.60(-3.98%)
Apr 16, 2015 15.23 15.35 15.00 15.06 114,172 -0.34(-2.21%)
Apr 15, 2015 15.46 15.69 15.33 15.40 160,116 -0.10(-0.65%)
Apr 14, 2015 15.79 15.82 15.45 15.50 166,419 -0.33(-2.08%)
Apr 13, 2015 15.65 15.89 15.65 15.83 32,673 +0.13(+0.83%)
Apr 10, 2015 15.73 15.82 15.52 15.70 121,076 +0.01(+0.06%)
Apr 09, 2015 15.78 15.87 15.47 15.69 61,511 -0.03(-0.19%)
Apr 08, 2015 15.41 15.82 15.41 15.72 116,232 +0.20(+1.29%)
Apr 07, 2015 15.86 15.95 15.47 15.52 79,426 -0.42(-2.63%)
Apr 06, 2015 15.81 16.06 15.67 15.94 167,184 -0.07(-0.44%)
Apr 02, 2015 16.25 16.01 16.01 16.01 78,000 -0.23(-1.42%)
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.