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, 2004 16.30 16.30 15.29 15.31 482,000 -0.98(-6.02%)
Mar 30, 2004 16.45 16.62 16.15 16.29 195,600 -0.19(-1.15%)
Mar 29, 2004 16.83 16.96 16.25 16.48 256,300 +0.19(+1.17%)
Mar 26, 2004 15.30 16.45 15.18 16.29 384,700 +0.85(+5.51%)
Mar 25, 2004 15.30 16.00 15.03 15.44 420,400 +0.88(+6.04%)
Mar 24, 2004 14.60 14.82 13.96 14.56 175,900 +0.25(+1.75%)
Mar 23, 2004 15.00 15.00 13.86 14.31 329,200 -0.13(-0.90%)
Mar 22, 2004 15.10 15.14 14.21 14.44 352,500 -0.95(-6.17%)
Mar 19, 2004 15.96 15.96 15.20 15.39 201,000 -0.35(-2.22%)
Mar 18, 2004 15.87 16.00 15.42 15.74 317,000 -0.01(-0.06%)
Mar 17, 2004 14.96 16.19 14.85 15.75 719,700 +1.01(+6.85%)
Mar 16, 2004 15.14 15.39 14.49 14.74 333,800 -0.11(-0.74%)
Mar 15, 2004 16.09 16.10 14.80 14.85 347,800 -1.14(-7.13%)
Mar 12, 2004 15.99 16.09 15.66 15.99 522,300 +0.52(+3.36%)
Mar 11, 2004 15.04 15.99 14.26 15.47 766,200 +0.27(+1.78%)
Mar 10, 2004 16.50 16.75 14.96 15.20 487,700 -1.32(-7.99%)
Mar 09, 2004 16.78 17.20 15.84 16.52 293,000 -0.36(-2.13%)
Mar 08, 2004 18.07 18.27 16.84 16.88 276,900 -1.26(-6.95%)
Mar 05, 2004 18.70 18.85 17.90 18.14 206,800 -0.66(-3.51%)
Mar 04, 2004 18.63 18.80 18.39 18.80 162,800 +0.29(+1.57%)
Mar 03, 2004 18.44 18.75 17.90 18.51 268,800 +0.28(+1.54%)
Mar 02, 2004 18.17 18.83 18.17 18.23 174,400 -0.16(-0.87%)
Mar 01, 2004 17.72 18.40 17.71 18.39 157,200 +0.58(+3.26%)
Feb 27, 2004 17.85 18.60 17.63 17.81 247,300 -0.16(-0.89%)
Feb 26, 2004 17.90 18.31 17.59 17.97 170,400 +0.05(+0.28%)
Feb 25, 2004 17.35 17.95 17.29 17.92 200,500 +0.58(+3.34%)
Feb 24, 2004 17.05 18.07 16.77 17.34 350,900 +0.18(+1.05%)
Feb 23, 2004 18.70 18.99 17.10 17.16 597,900 -1.56(-8.33%)
Feb 20, 2004 18.97 19.14 18.19 18.72 395,900 +0.01(+0.05%)
Feb 19, 2004 20.69 21.00 18.58 18.71 836,900 -1.29(-6.45%)
Feb 18, 2004 19.68 20.13 19.60 20.00 222,700 +0.44(+2.24%)
Feb 17, 2004 20.06 20.23 19.50 19.56 355,800 -0.03(-0.15%)
Feb 13, 2004 21.05 21.15 19.56 19.59 560,800 -0.93(-4.53%)
Feb 12, 2004 20.00 21.06 19.90 20.52 575,800 +0.68(+3.43%)
Feb 11, 2004 19.36 20.30 19.34 19.84 356,800 +0.47(+2.43%)
Feb 10, 2004 19.54 19.69 19.20 19.37 183,000 -0.08(-0.41%)
Feb 09, 2004 19.70 20.20 19.45 19.45 483,300 -0.19(-0.97%)
Feb 06, 2004 18.26 19.64 18.03 19.64 541,600 +1.56(+8.63%)
Feb 05, 2004 18.40 18.87 17.97 18.08 585,000 -0.39(-2.11%)
Feb 04, 2004 18.90 18.99 18.10 18.47 609,100 -0.57(-2.99%)
Feb 03, 2004 19.95 20.10 18.92 19.04 471,000 -0.91(-4.54%)
Feb 02, 2004 19.80 20.60 19.75 19.95 500,200 -0.20(-0.97%)
Jan 30, 2004 19.60 20.32 19.20 20.14 352,700 +0.46(+2.34%)
Jan 29, 2004 21.30 21.30 18.55 19.68 914,800 -1.11(-5.34%)
Jan 28, 2004 21.20 22.05 20.23 20.79 1,689,200 +0.15(+0.73%)
Jan 27, 2004 20.29 21.60 19.74 20.64 1,332,700 +0.08(+0.39%)
Jan 26, 2004 21.07 21.23 20.29 20.56 769,300 -0.23(-1.11%)
Jan 23, 2004 22.06 22.38 20.53 20.79 945,000 -1.30(-5.89%)
Jan 22, 2004 22.15 23.50 21.16 22.09 1,595,500 +0.77(+3.61%)
Jan 21, 2004 22.50 22.55 21.32 21.32 706,300 -0.76(-3.44%)
Jan 20, 2004 22.15 22.50 21.38 22.08 1,022,800 +0.64(+2.99%)
Jan 16, 2004 21.10 21.94 20.76 21.44 764,000 +0.74(+3.57%)
Jan 15, 2004 21.25 21.47 20.10 20.70 1,052,271 -0.90(-4.17%)
Jan 14, 2004 22.65 22.65 21.40 21.60 997,638 -0.79(-3.53%)
Jan 13, 2004 20.55 23.24 20.50 22.39 2,561,704 +1.44(+6.87%)
Jan 12, 2004 21.15 21.60 19.96 20.95 1,990,781 +0.45(+2.20%)
Jan 09, 2004 18.78 20.70 18.40 20.50 2,909,466 +3.37(+19.67%)
Jan 08, 2004 17.59 17.70 16.44 17.13 799,933 -0.05(-0.29%)
Jan 07, 2004 15.80 17.75 15.76 17.18 1,908,901 +1.03(+6.38%)
Jan 06, 2004 16.34 16.38 15.75 16.15 344,100 +0.01(+0.07%)
Jan 05, 2004 15.60 16.55 15.15 16.14 676,300 +1.14(+7.59%)
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.