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 30, 2012 18.88 18.88 18.38 18.51 128,668 -0.22(-1.17%)
Mar 29, 2012 18.45 18.77 18.28 18.73 132,813 +0.11(+0.59%)
Mar 28, 2012 18.72 18.72 18.37 18.62 138,291 -0.11(-0.59%)
Mar 27, 2012 18.97 18.99 18.67 18.73 140,921 -0.14(-0.74%)
Mar 26, 2012 18.74 18.92 18.62 18.87 91,039 +0.30(+1.62%)
Mar 23, 2012 18.32 18.64 18.11 18.57 135,634 +0.26(+1.42%)
Mar 22, 2012 18.29 18.40 18.08 18.31 134,917 -0.13(-0.70%)
Mar 21, 2012 18.34 18.50 18.19 18.44 151,277 +0.10(+0.55%)
Mar 20, 2012 18.35 18.50 18.02 18.34 216,317 -0.22(-1.19%)
Mar 19, 2012 18.20 18.57 18.02 18.56 231,484 +0.27(+1.48%)
Mar 16, 2012 17.92 18.33 17.76 18.29 278,657 +0.40(+2.24%)
Mar 15, 2012 17.72 17.98 17.51 17.89 195,506 +0.24(+1.36%)
Mar 14, 2012 17.56 17.81 17.51 17.65 157,646 +0.08(+0.46%)
Mar 13, 2012 17.33 17.78 17.28 17.57 183,795 +0.33(+1.91%)
Mar 12, 2012 17.70 17.75 17.01 17.24 118,596 -0.43(-2.43%)
Mar 09, 2012 17.27 17.70 17.27 17.67 138,285 +0.39(+2.26%)
Mar 08, 2012 16.96 17.41 16.79 17.28 146,438 +0.47(+2.80%)
Mar 07, 2012 16.87 17.00 16.52 16.81 130,478 +0.04(+0.24%)
Mar 06, 2012 16.50 16.99 16.42 16.77 159,887 +0.13(+0.78%)
Mar 05, 2012 17.51 17.51 16.59 16.64 460,942 -0.96(-5.45%)
Mar 02, 2012 18.15 18.24 17.55 17.60 236,161 -0.64(-3.51%)
Mar 01, 2012 17.71 18.33 17.60 18.24 200,170 +0.69(+3.93%)
Feb 29, 2012 18.11 18.30 17.54 17.55 273,829 -0.55(-3.04%)
Feb 28, 2012 18.14 18.30 17.89 18.10 241,560 -0.04(-0.22%)
Feb 27, 2012 18.31 18.31 17.85 18.14 298,097 -0.32(-1.73%)
Feb 24, 2012 18.60 18.70 18.40 18.46 118,592 -0.20(-1.07%)
Feb 23, 2012 18.75 18.88 18.37 18.66 107,875 -0.05(-0.27%)
Feb 22, 2012 18.85 18.89 18.65 18.71 132,953 -0.17(-0.90%)
Feb 21, 2012 19.01 19.12 18.35 18.88 369,235 -0.15(-0.79%)
Feb 17, 2012 19.42 19.70 18.98 19.03 202,942 -0.24(-1.25%)
Feb 16, 2012 19.19 19.49 19.03 19.27 141,188 +0.06(+0.31%)
Feb 15, 2012 19.72 19.72 19.18 19.21 104,101 -0.43(-2.19%)
Feb 14, 2012 19.58 19.67 19.44 19.64 109,426 -0.06(-0.30%)
Feb 13, 2012 19.49 19.72 19.11 19.70 231,338 +0.37(+1.91%)
Feb 10, 2012 18.84 19.47 18.68 19.33 244,409 +0.31(+1.63%)
Feb 09, 2012 20.60 20.60 18.75 19.02 948,893 -1.61(-7.80%)
Feb 08, 2012 20.81 20.94 20.26 20.63 262,807 -0.10(-0.48%)
Feb 07, 2012 20.41 20.98 20.38 20.73 232,099 +0.49(+2.42%)
Feb 06, 2012 20.55 20.72 20.17 20.24 210,077 -0.48(-2.32%)
Feb 03, 2012 20.99 20.99 20.66 20.72 180,745 -0.04(-0.19%)
Feb 02, 2012 20.58 20.86 20.33 20.76 200,313 +0.32(+1.57%)
Feb 01, 2012 20.37 20.88 20.00 20.44 202,628 +0.19(+0.94%)
Jan 31, 2012 20.12 20.40 19.96 20.25 236,656 +0.32(+1.61%)
Jan 30, 2012 19.85 20.05 19.69 19.93 165,237 -0.11(-0.55%)
Jan 27, 2012 20.02 20.62 19.81 20.04 474,632 -0.01(-0.05%)
Jan 26, 2012 20.00 20.20 19.57 20.05 270,851 +0.07(+0.35%)
Jan 25, 2012 19.75 19.99 19.55 19.98 222,494 +0.33(+1.68%)
Jan 24, 2012 19.32 19.82 19.31 19.65 398,874 +0.25(+1.29%)
Jan 23, 2012 18.88 19.48 18.65 19.40 372,874 +0.56(+2.97%)
Jan 20, 2012 17.85 19.33 17.75 18.84 916,570 +1.05(+5.90%)
Jan 19, 2012 18.32 18.38 17.75 17.79 310,443 -0.48(-2.63%)
Jan 18, 2012 17.99 18.32 17.85 18.27 400,100 +0.33(+1.84%)
Jan 17, 2012 17.72 18.24 17.72 17.94 176,673 +0.40(+2.28%)
Jan 13, 2012 17.75 17.99 17.54 17.54 230,460 -0.46(-2.56%)
Jan 12, 2012 17.86 18.00 17.85 18.00 223,087 +0.14(+0.78%)
Jan 11, 2012 17.93 18.01 17.77 17.86 225,385 -0.16(-0.89%)
Jan 10, 2012 18.31 18.43 17.90 18.02 215,049 +0.01(+0.06%)
Jan 09, 2012 18.24 18.38 17.71 18.01 253,274 -0.10(-0.55%)
Jan 06, 2012 18.03 18.60 17.75 18.11 284,646 +0.03(+0.17%)
Jan 05, 2012 17.91 18.41 17.69 18.08 170,468 +0.06(+0.33%)
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.