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 (%)
Aug 31, 2015 13.59 14.00 13.59 13.89 61,485 +0.05(+0.36%)
Aug 28, 2015 13.15 13.93 13.15 13.84 80,671 +0.58(+4.37%)
Aug 27, 2015 13.11 13.26 12.79 13.26 68,417 +0.29(+2.24%)
Aug 26, 2015 12.92 13.12 12.67 12.97 121,261 +0.36(+2.85%)
Aug 25, 2015 13.51 13.54 12.59 12.61 142,803 -0.60(-4.54%)
Aug 24, 2015 13.13 13.84 13.00 13.21 132,944 -0.45(-3.29%)
Aug 21, 2015 13.60 13.96 13.60 13.66 71,518 -0.18(-1.30%)
Aug 20, 2015 13.93 14.11 13.82 13.84 72,733 -0.23(-1.63%)
Aug 19, 2015 14.06 14.29 13.98 14.07 63,921 -0.06(-0.42%)
Aug 18, 2015 14.45 14.45 14.05 14.13 65,589 -0.36(-2.48%)
Aug 17, 2015 14.30 14.60 14.21 14.49 52,607 +0.14(+0.98%)
Aug 14, 2015 14.19 14.43 14.17 14.35 64,227 +0.05(+0.35%)
Aug 13, 2015 14.39 14.64 14.23 14.30 136,964 -0.10(-0.69%)
Aug 12, 2015 14.40 14.56 14.13 14.40 84,039 -0.13(-0.89%)
Aug 11, 2015 14.42 14.90 14.41 14.53 98,551 -0.26(-1.76%)
Aug 10, 2015 14.16 15.22 14.16 14.79 277,478 +1.15(+8.43%)
Aug 07, 2015 13.61 13.77 13.61 13.64 82,341 -0.03(-0.22%)
Aug 06, 2015 13.66 13.74 13.57 13.67 47,432 +0.00(+0.00%)
Aug 05, 2015 13.88 13.98 13.62 13.67 78,340 -0.15(-1.09%)
Aug 04, 2015 13.61 13.86 13.60 13.82 92,185 +0.19(+1.39%)
Aug 03, 2015 13.68 13.73 13.52 13.63 149,307 -0.05(-0.37%)
Jul 31, 2015 13.76 13.98 13.60 13.68 189,600 -0.01(-0.07%)
Jul 30, 2015 13.65 13.86 13.49 13.69 168,420 -0.02(-0.15%)
Jul 29, 2015 13.36 13.99 13.21 13.71 350,263 +0.35(+2.62%)
Jul 28, 2015 13.43 13.55 12.94 13.36 119,631 -0.03(-0.22%)
Jul 27, 2015 13.92 13.95 13.21 13.39 146,920 -0.72(-5.10%)
Jul 24, 2015 14.31 14.31 13.46 14.11 392,636 -1.28(-8.32%)
Jul 23, 2015 15.15 15.46 15.12 15.39 104,352 +0.27(+1.79%)
Jul 22, 2015 15.15 15.24 15.02 15.12 73,725 -0.29(-1.88%)
Jul 21, 2015 15.60 15.70 15.35 15.41 54,334 -0.25(-1.60%)
Jul 20, 2015 15.86 15.89 15.62 15.66 61,762 -0.22(-1.39%)
Jul 17, 2015 15.88 15.99 15.60 15.88 57,342 -0.01(-0.06%)
Jul 16, 2015 15.88 16.02 15.76 15.89 61,982 +0.01(+0.06%)
Jul 15, 2015 16.14 16.14 15.69 15.88 75,428 -0.25(-1.55%)
Jul 14, 2015 16.13 16.23 15.97 16.13 78,176 +0.08(+0.50%)
Jul 13, 2015 15.80 16.15 15.77 16.05 57,793 +0.41(+2.62%)
Jul 10, 2015 15.45 15.74 15.38 15.64 63,578 +0.32(+2.09%)
Jul 09, 2015 15.51 15.75 15.21 15.32 127,921 +0.12(+0.79%)
Jul 08, 2015 15.29 15.37 15.05 15.20 80,942 -0.29(-1.87%)
Jul 07, 2015 15.90 15.90 15.36 15.49 100,024 -0.49(-3.07%)
Jul 06, 2015 15.96 16.14 15.90 15.98 178,687 -0.19(-1.18%)
Jul 02, 2015 16.23 16.17 16.17 16.17 40,200 -0.11(-0.68%)
Jul 01, 2015 16.05 16.52 16.05 16.28 119,661 +0.16(+0.99%)
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%)
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.