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, 2017 30.11 30.63 30.06 30.46 283,723 +0.34(+1.13%)
Mar 30, 2017 29.66 30.21 29.53 30.12 185,144 +0.48(+1.64%)
Mar 29, 2017 29.76 29.76 29.42 29.64 121,169 -0.13(-0.45%)
Mar 28, 2017 29.78 30.37 29.61 29.77 243,113 -0.05(-0.17%)
Mar 27, 2017 29.23 29.99 28.87 29.82 248,971 +0.42(+1.43%)
Mar 24, 2017 29.47 29.97 29.21 29.40 175,172 +0.22(+0.75%)
Mar 23, 2017 29.00 29.62 28.90 29.18 231,092 +0.28(+0.97%)
Mar 22, 2017 28.87 29.04 28.67 28.90 256,373 +0.27(+0.94%)
Mar 21, 2017 29.11 29.99 28.58 28.63 719,108 -0.42(-1.45%)
Mar 20, 2017 29.46 29.51 28.87 29.05 239,883 -0.23(-0.79%)
Mar 17, 2017 28.86 29.40 28.65 29.28 478,729 +0.50(+1.74%)
Mar 16, 2017 29.44 29.55 28.57 28.78 357,689 -0.47(-1.61%)
Mar 15, 2017 28.90 29.52 28.90 29.25 293,273 +0.52(+1.81%)
Mar 14, 2017 28.67 28.80 28.33 28.73 98,152 -0.04(-0.14%)
Mar 13, 2017 28.24 28.81 28.22 28.77 197,759 +0.53(+1.88%)
Mar 10, 2017 28.16 28.39 27.99 28.24 152,166 +0.29(+1.04%)
Mar 09, 2017 28.10 28.34 27.76 27.95 123,478 -0.23(-0.82%)
Mar 08, 2017 28.25 28.48 28.02 28.18 158,248 -0.04(-0.14%)
Mar 07, 2017 28.15 28.87 27.89 28.22 324,071 +0.08(+0.28%)
Mar 06, 2017 27.92 28.21 27.41 28.14 335,598 +1.17(+4.34%)
Mar 03, 2017 27.18 27.23 26.62 26.97 146,828 -0.22(-0.81%)
Mar 02, 2017 27.58 27.71 27.09 27.19 176,207 -0.56(-2.02%)
Mar 01, 2017 27.44 27.84 27.14 27.75 263,613 +0.54(+1.98%)
Feb 28, 2017 28.22 28.48 27.11 27.21 488,449 -1.06(-3.75%)
Feb 27, 2017 28.50 28.52 27.92 28.27 264,880 -0.14(-0.49%)
Feb 24, 2017 27.76 28.67 27.53 28.41 345,329 +0.76(+2.75%)
Feb 23, 2017 28.07 28.10 27.09 27.65 187,161 -0.29(-1.04%)
Feb 22, 2017 28.11 28.12 27.69 27.94 182,818 +0.02(+0.07%)
Feb 21, 2017 27.60 28.10 27.47 27.92 347,486 +0.74(+2.72%)
Feb 17, 2017 27.18 27.18 27.18 0 +0.40(+1.49%)
Feb 16, 2017 26.85 26.85 26.50 26.78 219,257 +0.02(+0.07%)
Feb 15, 2017 26.36 26.87 26.07 26.76 198,697 +0.54(+2.06%)
Feb 14, 2017 26.11 26.33 26.01 26.22 296,293 +0.00(+0.00%)
Feb 13, 2017 26.98 27.22 26.17 26.22 216,124 -0.49(-1.83%)
Feb 10, 2017 26.35 26.80 26.04 26.71 222,435 +0.49(+1.87%)
Feb 09, 2017 26.02 26.69 26.01 26.22 379,218 +0.26(+1.00%)
Feb 08, 2017 26.52 26.59 24.81 25.96 563,569 +0.63(+2.49%)
Feb 07, 2017 25.59 25.77 25.24 25.33 205,348 -0.20(-0.78%)
Feb 06, 2017 26.17 26.22 25.41 25.53 190,744 -0.72(-2.74%)
Feb 03, 2017 26.09 26.34 26.04 26.25 123,912 +0.26(+1.00%)
Feb 02, 2017 26.08 26.20 25.61 25.99 147,288 -0.14(-0.54%)
Feb 01, 2017 25.99 26.29 25.91 26.13 196,651 +0.42(+1.63%)
Jan 31, 2017 25.53 25.83 25.30 25.71 117,553 +0.12(+0.47%)
Jan 30, 2017 25.93 25.93 25.25 25.59 128,522 -0.44(-1.69%)
Jan 27, 2017 25.85 26.24 25.80 26.03 144,032 +0.44(+1.72%)
Jan 26, 2017 25.79 25.87 25.45 25.59 96,026 -0.29(-1.12%)
Jan 25, 2017 25.99 26.28 25.60 25.88 273,716 +0.14(+0.54%)
Jan 24, 2017 25.35 25.83 25.16 25.74 203,194 +0.50(+1.98%)
Jan 23, 2017 25.17 25.55 25.05 25.24 172,881 -0.05(-0.20%)
Jan 20, 2017 25.20 25.69 25.16 25.29 217,441 +0.11(+0.44%)
Jan 19, 2017 25.65 27.05 25.02 25.18 553,437 -0.37(-1.45%)
Jan 18, 2017 25.28 25.60 25.21 25.55 168,708 +0.46(+1.83%)
Jan 17, 2017 25.47 25.47 24.77 25.09 254,562 -0.46(-1.80%)
Jan 13, 2017 25.55 25.55 25.55 0 +0.30(+1.19%)
Jan 12, 2017 25.50 25.50 24.89 25.25 176,681 -0.28(-1.10%)
Jan 11, 2017 25.00 25.58 25.00 25.53 177,386 +0.47(+1.88%)
Jan 10, 2017 25.00 25.24 24.93 25.06 354,889 +0.22(+0.89%)
Jan 09, 2017 24.67 25.07 24.52 24.84 124,153 -0.05(-0.20%)
Jan 06, 2017 25.30 25.30 24.87 24.89 90,350 -0.31(-1.23%)
Jan 05, 2017 25.66 25.85 25.19 25.20 116,290 -0.46(-1.79%)
Jan 04, 2017 24.96 25.72 24.95 25.66 541,959 +0.71(+2.85%)
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.