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 (%)
Jan 31, 2005 13.10 13.38 12.50 12.70 300,950 -0.08(-0.63%)
Jan 28, 2005 12.59 12.95 12.51 12.78 348,600 +0.26(+2.08%)
Jan 27, 2005 12.11 12.68 12.11 12.52 375,237 +0.42(+3.46%)
Jan 26, 2005 12.26 12.30 11.92 12.10 255,168 -0.01(-0.08%)
Jan 25, 2005 11.66 12.25 11.46 12.11 816,286 +0.46(+3.95%)
Jan 24, 2005 12.41 12.50 11.41 11.65 1,037,861 -1.01(-7.98%)
Jan 21, 2005 13.85 13.85 12.52 12.66 881,954 -0.44(-3.36%)
Jan 20, 2005 13.26 13.41 12.78 13.10 241,586 -0.25(-1.87%)
Jan 19, 2005 13.92 13.92 13.30 13.35 225,229 -0.51(-3.68%)
Jan 18, 2005 13.40 13.93 13.16 13.86 299,357 +0.43(+3.20%)
Jan 14, 2005 13.25 13.62 13.25 13.43 210,632 +0.25(+1.90%)
Jan 13, 2005 13.64 13.68 13.01 13.18 325,682 -0.34(-2.51%)
Jan 12, 2005 13.35 13.59 13.11 13.52 251,681 +0.41(+3.13%)
Jan 11, 2005 13.23 13.30 13.01 13.11 281,989 -0.19(-1.42%)
Jan 10, 2005 13.58 13.58 13.12 13.30 258,188 -0.15(-1.12%)
Jan 07, 2005 13.47 13.61 13.21 13.45 535,042 +0.05(+0.37%)
Jan 06, 2005 13.86 14.16 13.05 13.40 627,575 -0.52(-3.74%)
Jan 05, 2005 13.85 14.27 13.76 13.92 717,230 -0.20(-1.42%)
Jan 04, 2005 15.06 15.32 13.71 14.12 635,015 -1.01(-6.68%)
Jan 03, 2005 16.00 16.39 14.88 15.13 984,930 -0.99(-6.14%)
Dec 31, 2004 16.25 16.37 16.06 16.12 160,900 -0.16(-0.99%)
Dec 30, 2004 16.35 16.39 16.05 16.28 200,200 +0.04(+0.25%)
Dec 29, 2004 15.80 16.29 15.72 16.24 330,900 +0.54(+3.44%)
Dec 28, 2004 15.49 15.78 15.22 15.70 843,000 +0.20(+1.29%)
Dec 27, 2004 15.62 16.00 15.34 15.50 239,300 -0.21(-1.34%)
Dec 23, 2004 16.17 16.17 15.62 15.71 278,100 -0.25(-1.57%)
Dec 22, 2004 15.07 16.08 15.07 15.96 786,100 +0.87(+5.77%)
Dec 21, 2004 14.95 15.14 14.75 15.09 308,900 +0.44(+3.00%)
Dec 20, 2004 15.15 15.33 14.53 14.65 468,700 -0.44(-2.91%)
Dec 17, 2004 15.42 15.65 14.97 15.09 279,200 -0.30(-1.96%)
Dec 16, 2004 15.93 15.95 15.29 15.39 379,500 -0.53(-3.34%)
Dec 15, 2004 16.44 16.45 15.65 15.92 502,800 -0.18(-1.11%)
Dec 14, 2004 16.40 16.57 15.91 16.10 608,700 -0.12(-0.74%)
Dec 13, 2004 15.59 16.42 15.39 16.22 601,300 +0.91(+5.94%)
Dec 10, 2004 14.98 15.74 14.96 15.31 210,200 +0.08(+0.53%)
Dec 09, 2004 15.57 15.65 14.67 15.23 478,500 -0.71(-4.45%)
Dec 08, 2004 16.20 16.50 15.50 15.94 666,100 -0.59(-3.57%)
Dec 07, 2004 17.57 17.72 16.50 16.53 592,100 -0.95(-5.43%)
Dec 06, 2004 17.44 17.59 16.88 17.48 453,200 +0.33(+1.92%)
Dec 03, 2004 17.20 17.27 16.56 17.15 523,500 +0.46(+2.76%)
Dec 02, 2004 16.80 17.38 16.52 16.69 510,300 -0.05(-0.30%)
Dec 01, 2004 16.49 16.84 16.11 16.74 331,900 +0.48(+2.95%)
Nov 30, 2004 16.38 16.49 16.15 16.26 266,500 +0.01(+0.06%)
Nov 29, 2004 16.70 16.75 16.10 16.25 333,800 -0.19(-1.16%)
Nov 26, 2004 16.75 16.75 16.41 16.44 81,700 -0.16(-0.96%)
Nov 24, 2004 16.34 17.12 16.31 16.60 473,700 +0.05(+0.30%)
Nov 23, 2004 16.35 16.89 16.00 16.55 531,500 +0.41(+2.54%)
Nov 22, 2004 15.72 16.28 15.50 16.14 296,500 +0.45(+2.87%)
Nov 19, 2004 16.35 16.48 15.50 15.69 316,100 -0.66(-4.03%)
Nov 18, 2004 16.16 16.55 15.43 16.35 344,500 -0.03(-0.19%)
Nov 17, 2004 16.30 16.75 16.13 16.38 421,100 -0.05(-0.30%)
Nov 16, 2004 16.81 16.91 16.20 16.43 651,000 -0.28(-1.68%)
Nov 15, 2004 15.14 16.78 15.01 16.71 1,527,600 +1.65(+10.96%)
Nov 12, 2004 15.15 15.33 15.02 15.06 204,400 -0.15(-0.99%)
Nov 11, 2004 15.34 15.59 15.20 15.21 364,900 +0.05(+0.33%)
Nov 10, 2004 15.35 15.35 15.02 15.16 356,700 -0.13(-0.85%)
Nov 09, 2004 15.60 15.60 15.00 15.29 499,400 -0.30(-1.92%)
Nov 08, 2004 14.71 15.83 14.70 15.59 1,234,300 +0.96(+6.56%)
Nov 05, 2004 14.60 15.04 14.26 14.63 520,300 +0.11(+0.76%)
Nov 04, 2004 14.57 14.79 14.12 14.52 560,100 -0.18(-1.22%)
Nov 03, 2004 14.98 15.10 14.38 14.70 934,900 +0.42(+2.94%)
Nov 02, 2004 14.03 15.46 13.97 14.28 4,211,800 +2.35(+19.70%)
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.