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 (%)
Jul 30, 2010 8.840 9.190 8.690 9.130 237,680 +0.12(+1.33%)
Jul 29, 2010 9.070 9.280 8.810 9.010 199,250 -0.03(-0.33%)
Jul 28, 2010 9.510 9.570 8.940 9.040 216,631 -0.42(-4.44%)
Jul 27, 2010 9.460 9.630 9.340 9.460 203,813 +0.04(+0.42%)
Jul 26, 2010 9.150 9.420 9.120 9.420 168,203 +0.24(+2.61%)
Jul 23, 2010 8.960 9.370 8.760 9.180 292,214 +0.19(+2.11%)
Jul 22, 2010 8.710 9.030 8.670 8.990 360,215 +0.51(+6.01%)
Jul 21, 2010 8.560 8.940 8.440 8.480 348,822 +0.00(+0.00%)
Jul 20, 2010 8.610 8.760 8.410 8.480 374,336 -0.26(-2.97%)
Jul 19, 2010 8.670 8.750 8.400 8.740 323,416 +0.19(+2.22%)
Jul 16, 2010 9.100 9.220 8.530 8.550 585,306 -0.64(-6.96%)
Jul 15, 2010 9.300 9.300 9.070 9.190 339,401 -0.11(-1.18%)
Jul 14, 2010 9.400 9.470 9.210 9.300 388,117 -0.12(-1.27%)
Jul 13, 2010 9.480 9.575 9.130 9.420 501,482 +0.18(+1.95%)
Jul 12, 2010 9.810 9.810 9.210 9.240 750,707 -0.47(-4.84%)
Jul 09, 2010 9.500 9.750 9.050 9.710 3,302,680 +1.02(+11.74%)
Jul 08, 2010 9.200 9.300 8.000 8.690 6,257,301 -2.17(-19.98%)
Jul 07, 2010 10.16 10.93 10.16 10.86 305,630 +0.70(+6.89%)
Jul 06, 2010 10.84 10.89 10.10 10.16 396,674 -0.32(-3.05%)
Jul 02, 2010 10.60 10.97 10.19 10.48 360,009 -0.23(-2.15%)
Jul 01, 2010 10.09 10.75 9.500 10.71 537,827 +0.62(+6.14%)
Jun 30, 2010 10.40 10.81 10.04 10.09 218,430 -0.35(-3.35%)
Jun 29, 2010 10.73 11.00 10.16 10.44 491,961 -0.47(-4.35%)
Jun 25, 2010 10.55 10.96 10.25 10.91 2,673,569 +0.33(+3.17%)
Jun 24, 2010 10.82 10.91 10.56 10.58 230,560 -0.42(-3.82%)
Jun 23, 2010 10.97 11.27 10.50 11.00 272,843 -0.02(-0.18%)
Jun 22, 2010 10.90 11.40 10.83 11.02 251,542 +0.14(+1.29%)
Jun 21, 2010 12.09 12.09 10.83 10.88 519,475 -0.98(-8.26%)
Jun 18, 2010 11.69 12.08 11.55 11.86 483,663 +0.22(+1.89%)
Jun 17, 2010 11.40 11.64 11.13 11.64 415,555 +0.27(+2.37%)
Jun 16, 2010 10.86 11.50 10.74 11.37 326,930 +0.30(+2.71%)
Jun 15, 2010 10.82 11.07 10.61 11.07 257,464 +0.39(+3.65%)
Jun 14, 2010 10.90 10.98 10.61 10.68 232,954 -0.04(-0.37%)
Jun 11, 2010 10.07 10.76 10.00 10.72 258,794 +0.42(+4.08%)
Jun 10, 2010 10.00 10.38 9.870 10.30 365,671 +0.75(+7.85%)
Jun 09, 2010 9.620 10.19 9.490 9.550 477,470 +0.05(+0.53%)
Jun 08, 2010 10.08 10.25 9.250 9.500 771,304 -0.59(-5.85%)
Jun 07, 2010 10.81 11.10 10.04 10.09 255,052 -0.72(-6.66%)
Jun 04, 2010 10.76 11.28 10.72 10.81 449,545 -0.49(-4.34%)
Jun 03, 2010 11.16 11.45 11.04 11.30 353,056 +0.28(+2.54%)
Jun 02, 2010 10.38 11.04 10.30 11.02 322,948 +0.72(+6.99%)
Jun 01, 2010 10.66 10.97 10.30 10.30 265,005 -0.53(-4.89%)
May 28, 2010 11.05 11.13 10.71 10.83 262,227 -0.22(-1.99%)
May 27, 2010 10.41 11.16 10.41 11.05 356,657 +0.91(+8.97%)
May 26, 2010 10.05 10.70 10.04 10.14 407,426 +0.39(+4.00%)
May 25, 2010 9.940 9.940 9.400 9.750 355,133 -0.32(-3.18%)
May 24, 2010 10.33 10.70 10.04 10.07 288,639 -0.33(-3.17%)
May 21, 2010 9.680 10.62 9.380 10.40 593,000 +0.44(+4.42%)
May 20, 2010 10.05 10.70 9.900 9.960 678,937 -1.06(-9.62%)
May 19, 2010 11.41 11.75 10.87 11.02 518,983 -0.47(-4.09%)
May 18, 2010 12.00 12.10 11.39 11.49 408,086 -0.16(-1.37%)
May 17, 2010 11.77 12.25 11.28 11.65 551,155 +0.02(+0.17%)
May 14, 2010 11.89 11.98 11.40 11.63 563,052 -0.41(-3.41%)
May 13, 2010 11.52 12.12 11.52 12.04 729,602 +0.54(+4.70%)
May 12, 2010 11.15 11.60 11.04 11.50 504,135 +0.48(+4.35%)
May 11, 2010 11.07 11.15 9.870 11.02 666,540 +0.52(+4.95%)
May 10, 2010 10.26 10.55 9.750 10.50 690,253 +1.03(+10.88%)
May 07, 2010 10.51 10.51 9.080 9.470 1,379,445 +0.22(+2.38%)
May 06, 2010 9.800 9.950 6.600 9.250 790,345 -0.65(-6.57%)
May 05, 2010 9.890 10.09 9.390 9.900 373,671 -0.11(-1.10%)
May 04, 2010 10.64 10.70 9.660 10.01 637,325 -0.90(-8.25%)
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.