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 (%)
May 31, 2016 18.80 18.88 18.32 18.62 210,387 -0.18(-0.96%)
May 27, 2016 18.09 18.80 18.80 18.80 210,800 +0.73(+4.04%)
May 26, 2016 17.87 18.07 17.82 18.07 183,356 +0.17(+0.95%)
May 25, 2016 18.06 18.10 17.87 17.90 137,101 -0.10(-0.56%)
May 24, 2016 18.10 18.14 17.95 18.00 254,223 +0.02(+0.11%)
May 23, 2016 17.87 18.18 17.84 17.98 138,067 +0.16(+0.90%)
May 20, 2016 17.37 17.91 17.31 17.82 261,998 +0.69(+4.03%)
May 19, 2016 17.35 17.43 17.00 17.13 67,980 -0.27(-1.55%)
May 18, 2016 17.20 17.72 17.01 17.40 132,557 +0.15(+0.87%)
May 17, 2016 17.79 17.90 17.10 17.25 135,066 -0.58(-3.25%)
May 16, 2016 17.95 18.11 17.79 17.83 146,751 -0.04(-0.22%)
May 13, 2016 17.58 17.98 17.57 17.87 55,050 +0.29(+1.65%)
May 12, 2016 17.85 17.93 17.47 17.58 92,061 -0.23(-1.29%)
May 11, 2016 18.04 18.10 17.80 17.81 56,970 -0.24(-1.33%)
May 10, 2016 17.91 18.11 17.86 18.05 52,324 +0.16(+0.89%)
May 09, 2016 17.83 18.06 17.75 17.89 84,354 +0.16(+0.90%)
May 06, 2016 17.59 17.78 17.29 17.73 123,230 +0.03(+0.17%)
May 05, 2016 17.95 17.95 17.67 17.70 71,361 -0.12(-0.67%)
May 04, 2016 17.95 18.23 17.65 17.82 102,882 -0.32(-1.76%)
May 03, 2016 17.83 18.25 17.61 18.14 228,609 +0.21(+1.17%)
May 02, 2016 18.00 18.10 17.64 17.93 205,574 +0.07(+0.39%)
Apr 29, 2016 17.67 18.15 17.35 17.86 253,562 +0.21(+1.19%)
Apr 28, 2016 17.56 18.20 17.56 17.65 190,348 -0.20(-1.12%)
Apr 27, 2016 16.99 18.95 16.99 17.85 841,755 +2.11(+13.41%)
Apr 26, 2016 15.65 16.05 15.53 15.74 127,239 +0.18(+1.16%)
Apr 25, 2016 15.54 15.90 15.32 15.56 86,640 -0.09(-0.58%)
Apr 22, 2016 15.31 15.83 15.31 15.65 95,862 +0.22(+1.43%)
Apr 21, 2016 14.90 15.49 14.89 15.43 161,991 +0.45(+3.00%)
Apr 20, 2016 15.01 15.15 14.85 14.98 30,510 +0.04(+0.27%)
Apr 19, 2016 15.10 15.30 14.89 14.94 40,272 -0.07(-0.47%)
Apr 18, 2016 14.99 15.15 14.95 15.01 43,059 +0.02(+0.13%)
Apr 15, 2016 15.04 15.17 14.94 14.99 47,903 -0.05(-0.33%)
Apr 14, 2016 15.03 15.28 14.86 15.04 128,730 -0.11(-0.73%)
Apr 13, 2016 15.12 15.30 14.96 15.15 152,804 +0.11(+0.73%)
Apr 12, 2016 15.03 15.34 14.89 15.04 37,636 +0.05(+0.33%)
Apr 11, 2016 15.24 15.47 14.96 14.99 87,664 -0.22(-1.45%)
Apr 08, 2016 15.22 15.56 14.91 15.21 50,770 +0.14(+0.93%)
Apr 07, 2016 15.08 15.31 15.00 15.07 165,730 -0.06(-0.40%)
Apr 06, 2016 15.01 15.74 14.92 15.13 34,206 +0.01(+0.07%)
Apr 05, 2016 15.42 15.45 14.97 15.12 87,449 -0.44(-2.83%)
Apr 04, 2016 15.23 15.60 15.23 15.56 63,932 +0.30(+1.97%)
Apr 01, 2016 15.74 15.75 15.23 15.26 111,497 -0.58(-3.66%)
Mar 31, 2016 15.75 16.19 15.70 15.84 73,696 +0.16(+1.02%)
Mar 30, 2016 15.25 15.73 15.25 15.68 187,437 +0.67(+4.46%)
Mar 29, 2016 14.15 15.05 14.00 15.01 140,897 +1.19(+8.61%)
Mar 28, 2016 14.12 14.12 13.69 13.82 26,565 -0.31(-2.19%)
Mar 24, 2016 13.92 14.13 14.13 14.13 33,300 +0.15(+1.07%)
Mar 23, 2016 14.20 14.24 13.98 13.98 37,620 -0.23(-1.62%)
Mar 22, 2016 14.20 14.39 14.20 14.21 50,066 -0.07(-0.49%)
Mar 21, 2016 14.28 14.50 14.27 14.28 29,430 -0.08(-0.56%)
Mar 18, 2016 14.11 14.38 13.99 14.36 151,350 +0.25(+1.77%)
Mar 17, 2016 13.86 14.22 13.58 14.11 44,245 +0.23(+1.66%)
Mar 16, 2016 13.88 13.99 13.74 13.88 55,474 +0.00(+0.00%)
Mar 15, 2016 14.26 14.26 13.84 13.88 49,666 -0.41(-2.87%)
Mar 14, 2016 14.57 14.81 14.26 14.29 39,552 -0.34(-2.32%)
Mar 11, 2016 14.35 14.65 14.35 14.63 77,730 +0.39(+2.74%)
Mar 10, 2016 14.54 14.68 14.14 14.24 22,594 -0.23(-1.59%)
Mar 09, 2016 14.47 14.53 14.37 14.47 25,526 +0.12(+0.84%)
Mar 08, 2016 14.48 14.60 14.26 14.35 66,082 -0.13(-0.90%)
Mar 07, 2016 14.43 14.55 14.25 14.48 61,257 -0.01(-0.07%)
Mar 04, 2016 14.65 14.82 14.41 14.49 46,958 -0.16(-1.09%)
Mar 03, 2016 14.59 14.80 14.58 14.65 55,353 +0.06(+0.41%)
Mar 02, 2016 14.21 14.60 14.21 14.59 72,479 +0.36(+2.53%)
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.