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 (%)
Aug 29, 2008 3.590 3.660 3.560 3.630 10,127 -0.02(-0.55%)
Aug 28, 2008 3.540 3.710 3.530 3.650 23,021 +0.13(+3.69%)
Aug 27, 2008 3.480 3.700 3.470 3.520 13,871 +0.04(+1.15%)
Aug 26, 2008 3.460 3.530 3.400 3.480 28,461 -0.02(-0.57%)
Aug 25, 2008 3.450 3.520 3.450 3.500 37,711 +0.00(+0.00%)
Aug 22, 2008 3.510 3.620 3.450 3.500 63,094 -0.08(-2.23%)
Aug 21, 2008 3.760 3.930 3.570 3.580 33,052 -0.19(-5.04%)
Aug 20, 2008 3.740 3.890 3.690 3.770 34,700 -0.08(-2.08%)
Aug 19, 2008 3.850 3.909 3.770 3.850 48,047 -0.01(-0.26%)
Aug 18, 2008 4.070 4.070 3.850 3.860 49,493 -0.23(-5.62%)
Aug 15, 2008 4.180 4.240 4.000 4.090 38,397 -0.12(-2.85%)
Aug 14, 2008 3.900 4.310 3.900 4.210 38,759 +0.29(+7.40%)
Aug 13, 2008 3.940 4.050 3.900 3.920 50,780 -0.02(-0.51%)
Aug 12, 2008 4.030 4.030 3.850 3.940 42,756 -0.07(-1.75%)
Aug 11, 2008 3.730 4.030 3.730 4.010 99,725 +0.34(+9.26%)
Aug 08, 2008 3.360 3.730 3.360 3.670 59,536 +0.26(+7.62%)
Aug 07, 2008 3.340 3.520 3.160 3.410 55,435 +0.06(+1.64%)
Aug 06, 2008 3.290 3.440 3.260 3.355 93,405 +0.13(+4.19%)
Aug 05, 2008 3.300 3.350 3.140 3.220 107,040 +0.01(+0.31%)
Aug 04, 2008 3.470 3.500 3.120 3.210 303,208 -0.33(-9.32%)
Aug 01, 2008 4.030 4.030 3.120 3.540 321,860 -0.83(-18.99%)
Jul 31, 2008 4.700 4.750 4.250 4.370 61,627 -0.25(-5.41%)
Jul 30, 2008 4.840 4.840 4.500 4.620 64,037 -0.09(-1.91%)
Jul 29, 2008 4.710 4.710 4.500 4.710 29,780 +0.01(+0.21%)
Jul 28, 2008 4.900 4.960 4.620 4.700 24,847 -0.18(-3.69%)
Jul 25, 2008 4.870 5.000 4.750 4.880 21,669 +0.09(+1.88%)
Jul 24, 2008 5.090 5.110 4.790 4.790 34,575 -0.21(-4.20%)
Jul 23, 2008 4.940 5.060 4.930 5.000 58,798 +0.15(+3.09%)
Jul 22, 2008 4.680 5.000 4.680 4.850 69,338 +0.17(+3.63%)
Jul 21, 2008 4.700 4.790 4.600 4.680 67,099 +0.05(+1.08%)
Jul 18, 2008 4.600 4.700 4.600 4.630 59,004 +0.00(+0.00%)
Jul 17, 2008 4.590 4.720 4.560 4.630 106,526 +0.12(+2.66%)
Jul 16, 2008 4.320 4.580 4.320 4.510 108,695 +0.19(+4.40%)
Jul 15, 2008 4.320 4.440 4.200 4.320 133,221 +0.05(+1.17%)
Jul 14, 2008 4.900 4.910 4.050 4.270 112,179 -0.52(-10.86%)
Jul 11, 2008 5.020 5.140 4.690 4.790 99,361 -0.46(-8.76%)
Jul 10, 2008 5.340 5.540 5.190 5.250 39,246 -0.07(-1.32%)
Jul 09, 2008 5.800 5.980 5.310 5.320 83,067 -0.47(-8.12%)
Jul 08, 2008 5.700 5.790 5.500 5.790 31,632 +0.19(+3.39%)
Jul 07, 2008 5.570 5.740 5.500 5.600 24,744 +0.00(+0.00%)
Jul 04, 2008 5.640 5.730 5.520 5.600 9,016 +0.00(+0.00%)
Jul 03, 2008 5.640 5.730 5.520 5.600 9,016 -0.09(-1.58%)
Jul 02, 2008 5.760 6.030 5.670 5.690 45,161 -0.07(-1.22%)
Jul 01, 2008 5.740 5.950 5.730 5.760 42,651 -0.06(-1.03%)
Jun 30, 2008 5.940 6.090 5.780 5.820 27,935 -0.15(-2.51%)
Jun 27, 2008 6.000 6.280 5.880 5.970 75,868 -0.03(-0.50%)
Jun 26, 2008 5.910 6.030 5.750 6.000 55,900 +0.01(+0.17%)
Jun 25, 2008 6.180 6.410 5.920 5.990 75,122 -0.23(-3.70%)
Jun 24, 2008 6.380 6.380 6.120 6.220 76,917 -0.17(-2.66%)
Jun 23, 2008 6.660 6.700 6.350 6.390 26,333 -0.27(-4.05%)
Jun 20, 2008 7.030 7.040 6.650 6.660 23,134 -0.32(-4.58%)
Jun 19, 2008 6.910 7.190 6.870 6.980 26,112 +0.05(+0.72%)
Jun 18, 2008 7.080 7.190 6.910 6.930 24,918 -0.19(-2.67%)
Jun 17, 2008 7.050 7.310 7.050 7.120 43,180 +0.10(+1.42%)
Jun 16, 2008 7.230 7.300 7.020 7.020 41,922 -0.15(-2.09%)
Jun 13, 2008 7.140 7.320 6.970 7.170 59,983 +0.13(+1.85%)
Jun 12, 2008 7.050 7.500 6.880 7.040 32,919 -0.02(-0.28%)
Jun 11, 2008 7.500 7.560 6.910 7.060 56,690 -0.43(-5.74%)
Jun 10, 2008 7.270 7.660 7.250 7.490 25,148 +0.17(+2.32%)
Jun 09, 2008 7.400 7.600 7.320 7.320 28,790 -0.06(-0.81%)
Jun 06, 2008 7.830 7.940 7.310 7.380 25,925 -0.55(-6.94%)
Jun 05, 2008 7.430 7.970 7.430 7.930 36,608 +0.25(+3.26%)
Jun 04, 2008 7.600 7.790 7.370 7.680 28,515 +0.00(+0.00%)
Jun 03, 2008 7.780 7.850 7.600 7.680 35,991 -0.18(-2.29%)
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.