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 (%)
Oct 30, 2015 13.08 15.44 13.08 15.28 275,997 +1.78(+13.19%)
Oct 29, 2015 13.96 14.15 13.43 13.50 91,875 -0.57(-4.05%)
Oct 28, 2015 13.32 14.08 13.32 14.07 127,695 +0.80(+6.03%)
Oct 27, 2015 13.12 13.44 13.12 13.27 117,473 +0.02(+0.15%)
Oct 26, 2015 13.20 13.41 13.05 13.25 94,764 +0.16(+1.22%)
Oct 23, 2015 13.20 13.23 13.04 13.09 180,388 +0.09(+0.69%)
Oct 22, 2015 13.00 13.32 12.94 13.00 179,931 +0.12(+0.93%)
Oct 21, 2015 12.72 13.55 12.64 12.88 365,838 +0.36(+2.88%)
Oct 20, 2015 12.66 12.87 12.51 12.52 130,982 -0.16(-1.26%)
Oct 19, 2015 12.91 13.11 12.68 12.68 52,261 -0.27(-2.08%)
Oct 16, 2015 13.14 13.37 12.83 12.95 49,473 -0.11(-0.84%)
Oct 15, 2015 12.83 13.08 12.66 13.06 45,045 +0.32(+2.51%)
Oct 14, 2015 12.52 13.13 12.52 12.74 81,607 +0.22(+1.76%)
Oct 13, 2015 12.97 13.11 12.49 12.52 78,821 -0.48(-3.69%)
Oct 12, 2015 13.06 13.20 12.53 13.00 48,055 -0.04(-0.31%)
Oct 09, 2015 12.94 13.16 12.88 13.04 94,998 +0.06(+0.46%)
Oct 08, 2015 12.87 13.08 12.56 12.98 60,758 -0.07(-0.54%)
Oct 07, 2015 12.87 13.18 12.75 13.05 68,336 +0.30(+2.35%)
Oct 06, 2015 13.04 13.19 12.21 12.75 85,619 -0.31(-2.37%)
Oct 05, 2015 12.80 13.14 11.94 13.06 106,362 +0.24(+1.87%)
Oct 02, 2015 12.01 12.96 11.91 12.82 164,112 +0.70(+5.78%)
Oct 01, 2015 12.10 12.25 11.94 12.12 63,438 -0.02(-0.16%)
Sep 30, 2015 12.35 12.47 12.05 12.14 174,206 -0.10(-0.82%)
Sep 29, 2015 12.21 12.39 12.11 12.24 46,938 +0.01(+0.08%)
Sep 28, 2015 12.23 12.45 12.22 12.23 66,702 -0.10(-0.81%)
Sep 25, 2015 12.59 12.69 12.23 12.33 90,213 -0.17(-1.36%)
Sep 24, 2015 12.52 12.57 12.31 12.50 113,904 -0.23(-1.81%)
Sep 23, 2015 12.88 13.02 12.67 12.73 48,758 -0.20(-1.55%)
Sep 22, 2015 13.26 13.26 12.92 12.93 99,813 -0.43(-3.22%)
Sep 21, 2015 13.64 13.99 13.05 13.36 134,068 -0.12(-0.89%)
Sep 18, 2015 13.97 14.08 13.40 13.48 157,174 -0.75(-5.27%)
Sep 17, 2015 14.20 14.41 14.07 14.23 36,231 -0.06(-0.42%)
Sep 16, 2015 14.14 14.44 14.11 14.29 37,945 +0.19(+1.35%)
Sep 15, 2015 13.95 14.34 13.94 14.10 106,881 +0.20(+1.44%)
Sep 14, 2015 13.96 14.14 13.86 13.90 36,511 -0.05(-0.36%)
Sep 11, 2015 13.71 13.98 13.71 13.95 54,066 +0.10(+0.72%)
Sep 10, 2015 13.97 14.11 13.80 13.85 54,362 -0.13(-0.93%)
Sep 09, 2015 14.03 14.28 13.95 13.98 105,359 -0.05(-0.36%)
Sep 08, 2015 14.00 14.23 13.80 14.03 185,601 +0.28(+2.04%)
Sep 04, 2015 13.80 13.75 13.75 13.75 35,400 -0.25(-1.79%)
Sep 03, 2015 14.05 14.33 13.90 14.00 71,174 -0.03(-0.21%)
Sep 02, 2015 13.92 14.05 13.67 14.03 61,514 +0.35(+2.56%)
Sep 01, 2015 13.61 14.19 13.53 13.68 90,814 -0.21(-1.51%)
Aug 31, 2015 13.59 14.00 13.59 13.89 61,485 +0.05(+0.36%)
Aug 28, 2015 13.15 13.93 13.15 13.84 80,671 +0.58(+4.37%)
Aug 27, 2015 13.11 13.26 12.79 13.26 68,417 +0.29(+2.24%)
Aug 26, 2015 12.92 13.12 12.67 12.97 121,261 +0.36(+2.85%)
Aug 25, 2015 13.51 13.54 12.59 12.61 142,803 -0.60(-4.54%)
Aug 24, 2015 13.13 13.84 13.00 13.21 132,944 -0.45(-3.29%)
Aug 21, 2015 13.60 13.96 13.60 13.66 71,518 -0.18(-1.30%)
Aug 20, 2015 13.93 14.11 13.82 13.84 72,733 -0.23(-1.63%)
Aug 19, 2015 14.06 14.29 13.98 14.07 63,921 -0.06(-0.42%)
Aug 18, 2015 14.45 14.45 14.05 14.13 65,589 -0.36(-2.48%)
Aug 17, 2015 14.30 14.60 14.21 14.49 52,607 +0.14(+0.98%)
Aug 14, 2015 14.19 14.43 14.17 14.35 64,227 +0.05(+0.35%)
Aug 13, 2015 14.39 14.64 14.23 14.30 136,964 -0.10(-0.69%)
Aug 12, 2015 14.40 14.56 14.13 14.40 84,039 -0.13(-0.89%)
Aug 11, 2015 14.42 14.90 14.41 14.53 98,551 -0.26(-1.76%)
Aug 10, 2015 14.16 15.22 14.16 14.79 277,478 +1.15(+8.43%)
Aug 07, 2015 13.61 13.77 13.61 13.64 82,341 -0.03(-0.22%)
Aug 06, 2015 13.66 13.74 13.57 13.67 47,432 +0.00(+0.00%)
Aug 05, 2015 13.88 13.98 13.62 13.67 78,340 -0.15(-1.09%)
Aug 04, 2015 13.61 13.86 13.60 13.82 92,185 +0.19(+1.39%)
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.