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, 2004 10.01 10.10 9.650 9.860 162,000 -0.22(-2.18%)
Aug 30, 2004 10.36 10.59 9.940 10.08 127,500 -0.33(-3.17%)
Aug 27, 2004 10.50 10.58 10.37 10.41 70,300 +0.00(+0.00%)
Aug 26, 2004 10.80 10.83 10.32 10.41 114,800 -0.21(-1.98%)
Aug 25, 2004 10.54 10.69 10.00 10.62 177,400 +0.31(+3.01%)
Aug 24, 2004 10.39 10.87 10.30 10.31 143,100 -0.06(-0.58%)
Aug 23, 2004 10.46 10.70 10.30 10.37 152,688 -0.04(-0.38%)
Aug 20, 2004 10.25 10.64 10.19 10.41 172,800 +0.20(+1.97%)
Aug 19, 2004 10.00 10.34 9.930 10.21 222,300 +0.13(+1.28%)
Aug 18, 2004 9.880 10.39 9.880 10.08 391,400 -0.49(-4.64%)
Aug 17, 2004 10.88 10.95 10.44 10.57 372,400 +0.13(+1.25%)
Aug 16, 2004 9.210 10.65 9.200 10.44 586,900 +1.34(+14.73%)
Aug 13, 2004 9.230 9.410 8.870 9.100 168,500 -0.24(-2.57%)
Aug 12, 2004 9.530 9.700 9.100 9.340 184,800 -0.36(-3.71%)
Aug 11, 2004 9.850 9.920 9.420 9.700 236,500 -0.42(-4.15%)
Aug 10, 2004 10.11 10.50 10.02 10.12 240,600 -0.02(-0.20%)
Aug 09, 2004 10.40 10.59 9.970 10.14 220,100 -0.21(-2.03%)
Aug 06, 2004 10.81 10.95 9.950 10.35 400,100 -0.64(-5.82%)
Aug 05, 2004 11.56 11.67 10.85 10.99 356,500 -0.53(-4.60%)
Aug 04, 2004 10.95 11.64 10.58 11.52 976,000 +0.52(+4.73%)
Aug 03, 2004 10.33 12.00 10.33 11.00 1,364,900 +0.55(+5.26%)
Aug 02, 2004 9.750 10.50 9.610 10.45 487,600 +0.58(+5.88%)
Jul 30, 2004 9.690 10.07 9.500 9.870 334,200 +0.23(+2.39%)
Jul 29, 2004 9.990 10.39 9.320 9.640 1,425,600 +1.52(+18.72%)
Jul 28, 2004 8.350 8.350 7.700 8.120 147,200 -0.24(-2.87%)
Jul 27, 2004 7.680 8.360 7.600 8.360 147,000 +0.81(+10.73%)
Jul 26, 2004 7.840 7.940 7.500 7.550 167,500 -0.38(-4.79%)
Jul 23, 2004 8.000 8.150 7.580 7.930 172,400 -0.23(-2.82%)
Jul 22, 2004 8.300 8.470 7.820 8.160 156,600 -0.25(-2.97%)
Jul 21, 2004 8.600 8.970 8.310 8.410 232,600 -0.18(-2.10%)
Jul 20, 2004 8.100 8.700 8.010 8.590 127,500 +0.47(+5.79%)
Jul 19, 2004 8.700 8.900 7.940 8.120 320,500 -0.44(-5.14%)
Jul 16, 2004 9.100 9.100 8.510 8.560 171,400 -0.30(-3.39%)
Jul 15, 2004 8.600 9.220 8.590 8.860 227,700 +0.24(+2.78%)
Jul 14, 2004 8.750 9.200 8.600 8.620 227,700 -0.34(-3.79%)
Jul 13, 2004 9.320 9.410 8.920 8.960 173,800 -0.34(-3.66%)
Jul 12, 2004 9.550 9.990 9.100 9.300 208,600 -0.55(-5.58%)
Jul 09, 2004 9.809 9.970 9.580 9.850 141,700 +0.16(+1.65%)
Jul 08, 2004 9.650 10.06 9.570 9.690 191,800 -0.21(-2.12%)
Jul 07, 2004 10.09 10.46 9.790 9.900 260,700 -0.34(-3.32%)
Jul 06, 2004 11.04 11.09 10.15 10.24 263,300 -0.83(-7.50%)
Jul 02, 2004 11.26 11.26 10.81 11.07 125,300 -0.19(-1.69%)
Jul 01, 2004 11.38 11.59 11.10 11.26 288,600 -0.13(-1.14%)
Jun 30, 2004 11.45 11.55 11.21 11.39 182,400 +0.09(+0.80%)
Jun 29, 2004 11.26 11.45 11.08 11.30 238,500 +0.18(+1.62%)
Jun 28, 2004 11.87 11.99 11.03 11.12 446,300 -1.12(-9.15%)
Jun 25, 2004 12.19 12.56 12.12 12.24 351,500 +0.12(+0.99%)
Jun 24, 2004 12.00 12.23 11.89 12.12 493,400 +0.23(+1.93%)
Jun 23, 2004 11.51 12.08 11.50 11.89 450,200 +0.38(+3.30%)
Jun 22, 2004 11.37 11.75 11.21 11.51 279,200 +0.12(+1.05%)
Jun 21, 2004 11.10 11.77 11.01 11.39 628,300 +0.44(+4.02%)
Jun 18, 2004 11.13 11.13 10.60 10.95 197,500 -0.12(-1.08%)
Jun 17, 2004 11.05 11.33 10.97 11.07 148,600 -0.26(-2.29%)
Jun 16, 2004 11.45 11.88 11.02 11.33 213,100 -0.28(-2.41%)
Jun 15, 2004 11.34 11.71 11.00 11.61 235,100 +0.57(+5.16%)
Jun 14, 2004 11.50 11.62 10.75 11.04 271,800 -0.66(-5.64%)
Jun 10, 2004 11.88 12.00 11.56 11.70 222,700 -0.15(-1.27%)
Jun 09, 2004 12.55 12.56 11.70 11.85 285,100 -0.70(-5.58%)
Jun 08, 2004 12.76 12.76 12.13 12.55 261,100 -0.08(-0.63%)
Jun 07, 2004 12.81 12.99 12.60 12.63 177,100 +0.09(+0.73%)
Jun 04, 2004 12.70 13.07 12.48 12.54 252,700 +0.09(+0.71%)
Jun 03, 2004 12.85 12.85 12.28 12.45 362,600 -0.33(-2.58%)
Jun 02, 2004 13.53 13.60 12.64 12.78 531,300 -0.56(-4.20%)
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.