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 30, 2014 17.13 17.21 17.00 17.16 61,286 +0.08(+0.47%)
May 29, 2014 17.24 17.41 17.00 17.08 36,802 -0.04(-0.23%)
May 28, 2014 17.50 17.51 17.00 17.12 87,878 -0.43(-2.45%)
May 27, 2014 17.34 17.88 17.16 17.55 97,417 +0.31(+1.80%)
May 23, 2014 16.82 17.24 17.24 17.24 89,900 +0.49(+2.93%)
May 22, 2014 16.47 16.96 16.47 16.75 33,689 +0.39(+2.38%)
May 21, 2014 16.28 16.42 16.13 16.36 79,378 +0.14(+0.86%)
May 20, 2014 16.51 16.56 16.07 16.22 125,407 -0.28(-1.70%)
May 19, 2014 15.97 16.52 15.97 16.50 77,220 +0.53(+3.32%)
May 16, 2014 15.62 16.02 15.40 15.97 108,679 +0.42(+2.70%)
May 15, 2014 15.53 15.62 15.30 15.55 71,585 -0.09(-0.58%)
May 14, 2014 16.04 16.23 15.42 15.64 165,724 -0.44(-2.74%)
May 13, 2014 16.47 16.51 16.04 16.08 60,046 -0.37(-2.25%)
May 12, 2014 15.98 16.62 15.84 16.45 95,425 +0.56(+3.52%)
May 09, 2014 15.59 15.95 15.38 15.89 84,827 +0.25(+1.60%)
May 08, 2014 15.74 16.17 15.54 15.64 109,990 -0.12(-0.76%)
May 07, 2014 15.91 15.91 15.39 15.76 110,048 -0.12(-0.76%)
May 06, 2014 15.99 16.33 15.79 15.88 132,099 -0.19(-1.18%)
May 05, 2014 15.95 16.24 15.80 16.07 131,792 +0.04(+0.25%)
May 02, 2014 16.06 16.25 15.90 16.03 200,739 -0.01(-0.06%)
May 01, 2014 16.17 16.17 15.53 16.04 214,446 -0.22(-1.35%)
Apr 30, 2014 14.77 16.27 14.04 16.26 589,510 +0.10(+0.62%)
Apr 29, 2014 17.00 17.00 16.04 16.16 350,477 -0.84(-4.94%)
Apr 28, 2014 16.91 17.01 15.89 17.00 187,490 +0.18(+1.07%)
Apr 25, 2014 17.06 17.56 16.74 16.82 321,449 -0.43(-2.49%)
Apr 24, 2014 17.09 17.28 16.77 17.25 84,685 +0.33(+1.95%)
Apr 23, 2014 17.04 17.09 16.83 16.92 71,589 -0.15(-0.88%)
Apr 22, 2014 16.75 17.14 16.75 17.07 37,346 +0.35(+2.09%)
Apr 21, 2014 16.47 16.95 16.38 16.72 47,417 +0.24(+1.46%)
Apr 17, 2014 16.24 16.48 16.48 16.48 65,300 +0.21(+1.29%)
Apr 16, 2014 16.33 16.35 16.11 16.27 66,983 +0.00(+0.00%)
Apr 15, 2014 16.28 16.45 15.95 16.27 73,053 +0.02(+0.12%)
Apr 14, 2014 16.46 16.54 16.06 16.25 57,092 -0.09(-0.55%)
Apr 11, 2014 16.29 16.45 15.43 16.34 93,148 -0.10(-0.61%)
Apr 10, 2014 16.99 17.05 16.38 16.44 76,433 -0.58(-3.41%)
Apr 09, 2014 16.92 17.07 16.65 17.02 62,734 +0.20(+1.19%)
Apr 08, 2014 16.82 17.21 16.74 16.82 74,518 -0.04(-0.24%)
Apr 07, 2014 17.12 17.22 16.78 16.86 74,287 -0.38(-2.20%)
Apr 04, 2014 18.48 18.48 17.22 17.24 90,120 -1.12(-6.10%)
Apr 03, 2014 18.43 18.51 18.26 18.36 105,940 -0.06(-0.33%)
Apr 02, 2014 18.47 18.48 18.34 18.42 88,419 +0.04(+0.22%)
Apr 01, 2014 18.20 18.40 18.00 18.38 180,639 +0.41(+2.28%)
Mar 31, 2014 17.96 18.17 17.84 17.97 101,912 +0.06(+0.34%)
Mar 28, 2014 17.82 17.98 17.70 17.91 111,915 +0.06(+0.34%)
Mar 27, 2014 17.93 17.99 17.68 17.85 74,523 -0.14(-0.78%)
Mar 26, 2014 18.96 19.12 17.97 17.99 100,376 -0.80(-4.26%)
Mar 25, 2014 18.85 19.28 18.65 18.79 64,094 +0.08(+0.43%)
Mar 24, 2014 18.97 19.02 18.40 18.71 70,862 -0.26(-1.37%)
Mar 21, 2014 19.03 19.44 18.90 18.97 140,331 +0.07(+0.37%)
Mar 20, 2014 18.69 19.24 18.40 18.90 58,764 +0.15(+0.80%)
Mar 19, 2014 18.65 18.99 18.60 18.75 36,272 +0.03(+0.16%)
Mar 18, 2014 18.21 18.72 18.18 18.72 76,164 +0.50(+2.74%)
Mar 17, 2014 18.48 18.51 18.16 18.22 77,936 -0.13(-0.71%)
Mar 14, 2014 18.19 18.50 18.19 18.35 58,064 +0.08(+0.44%)
Mar 13, 2014 18.98 19.00 18.14 18.27 54,481 -0.59(-3.13%)
Mar 12, 2014 18.64 19.11 18.64 18.86 68,449 +0.15(+0.80%)
Mar 11, 2014 18.94 18.99 18.48 18.71 50,318 -0.22(-1.16%)
Mar 10, 2014 18.90 19.10 18.70 18.93 74,201 -0.02(-0.11%)
Mar 07, 2014 18.89 18.99 18.31 18.95 47,845 +0.17(+0.91%)
Mar 06, 2014 19.04 19.04 18.54 18.78 54,557 -0.19(-1.00%)
Mar 05, 2014 19.00 19.19 17.90 18.97 97,378 -0.05(-0.26%)
Mar 04, 2014 18.25 19.33 18.25 19.02 242,997 +0.99(+5.49%)
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.