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 (%)
Apr 30, 2015 15.36 15.70 15.33 15.46 114,411 -0.04(-0.26%)
Apr 29, 2015 16.00 16.17 13.83 15.50 311,123 -0.28(-1.77%)
Apr 28, 2015 15.19 15.89 15.19 15.78 76,710 +0.59(+3.88%)
Apr 27, 2015 15.27 15.57 14.82 15.19 171,772 -0.09(-0.59%)
Apr 24, 2015 15.48 15.48 15.17 15.28 50,646 -0.14(-0.91%)
Apr 23, 2015 15.15 15.51 15.11 15.42 53,055 +0.13(+0.85%)
Apr 22, 2015 15.18 15.33 14.96 15.29 73,798 +0.13(+0.86%)
Apr 21, 2015 15.28 15.30 15.00 15.16 54,851 +0.07(+0.46%)
Apr 20, 2015 14.55 15.17 14.54 15.09 158,834 +0.63(+4.36%)
Apr 17, 2015 14.93 14.93 14.30 14.46 122,970 -0.60(-3.98%)
Apr 16, 2015 15.23 15.35 15.00 15.06 114,172 -0.34(-2.21%)
Apr 15, 2015 15.46 15.69 15.33 15.40 160,116 -0.10(-0.65%)
Apr 14, 2015 15.79 15.82 15.45 15.50 166,419 -0.33(-2.08%)
Apr 13, 2015 15.65 15.89 15.65 15.83 32,673 +0.13(+0.83%)
Apr 10, 2015 15.73 15.82 15.52 15.70 121,076 +0.01(+0.06%)
Apr 09, 2015 15.78 15.87 15.47 15.69 61,511 -0.03(-0.19%)
Apr 08, 2015 15.41 15.82 15.41 15.72 116,232 +0.20(+1.29%)
Apr 07, 2015 15.86 15.95 15.47 15.52 79,426 -0.42(-2.63%)
Apr 06, 2015 15.81 16.06 15.67 15.94 167,184 -0.07(-0.44%)
Apr 02, 2015 16.25 16.01 16.01 16.01 78,000 -0.23(-1.42%)
Apr 01, 2015 16.74 16.81 16.10 16.24 122,458 -0.58(-3.45%)
Mar 31, 2015 17.00 17.00 16.65 16.82 93,312 -0.27(-1.58%)
Mar 30, 2015 17.26 17.38 16.95 17.09 59,878 -0.10(-0.58%)
Mar 27, 2015 17.23 17.46 17.02 17.19 71,254 -0.10(-0.58%)
Mar 26, 2015 17.20 17.33 16.96 17.29 37,841 -0.06(-0.35%)
Mar 25, 2015 18.65 18.65 17.31 17.35 74,953 -1.25(-6.72%)
Mar 24, 2015 18.39 18.70 18.39 18.60 41,588 +0.21(+1.14%)
Mar 23, 2015 18.37 18.60 18.33 18.39 63,114 +0.02(+0.11%)
Mar 20, 2015 18.22 18.50 18.22 18.37 112,733 +0.27(+1.49%)
Mar 19, 2015 17.78 18.12 17.47 18.10 37,878 +0.25(+1.40%)
Mar 18, 2015 17.92 17.92 16.51 17.85 104,307 -0.22(-1.22%)
Mar 17, 2015 18.17 18.44 18.03 18.07 102,433 -0.22(-1.20%)
Mar 16, 2015 18.11 18.41 17.93 18.29 106,661 +0.23(+1.27%)
Mar 13, 2015 17.96 18.13 17.81 18.06 128,930 +0.13(+0.73%)
Mar 12, 2015 17.46 18.15 17.27 17.93 133,283 +0.49(+2.81%)
Mar 11, 2015 17.15 17.48 17.02 17.44 140,983 +0.30(+1.75%)
Mar 10, 2015 17.37 17.47 17.02 17.14 61,840 -0.42(-2.39%)
Mar 09, 2015 17.53 17.70 17.36 17.56 40,596 +0.01(+0.06%)
Mar 06, 2015 17.62 17.77 17.43 17.55 48,520 -0.28(-1.57%)
Mar 05, 2015 17.62 17.88 17.50 17.83 49,282 +0.22(+1.25%)
Mar 04, 2015 17.44 17.68 17.36 17.61 52,755 +0.09(+0.51%)
Mar 03, 2015 17.92 17.92 17.48 17.52 73,875 -0.48(-2.67%)
Mar 02, 2015 17.90 18.24 17.81 18.00 80,729 +0.12(+0.67%)
Feb 27, 2015 18.14 18.20 17.85 17.88 85,241 -0.29(-1.60%)
Feb 26, 2015 17.90 18.27 17.83 18.17 57,101 +0.24(+1.34%)
Feb 25, 2015 17.91 18.05 17.66 17.93 44,894 +0.01(+0.06%)
Feb 24, 2015 17.71 18.00 17.67 17.92 55,179 +0.17(+0.96%)
Feb 23, 2015 17.52 17.75 16.97 17.75 88,925 +0.36(+2.07%)
Feb 20, 2015 17.49 17.56 16.99 17.39 58,017 -0.11(-0.63%)
Feb 19, 2015 17.09 17.66 17.09 17.50 50,293 +0.33(+1.92%)
Feb 18, 2015 17.20 17.32 16.76 17.17 80,694 -0.14(-0.81%)
Feb 17, 2015 17.42 17.55 17.14 17.31 95,679 -0.19(-1.09%)
Feb 13, 2015 18.01 17.50 17.50 17.50 147,800 -0.56(-3.10%)
Feb 12, 2015 18.16 18.23 17.93 18.06 144,094 +0.00(+0.00%)
Feb 11, 2015 18.25 18.57 17.89 18.06 80,184 -0.26(-1.42%)
Feb 10, 2015 18.50 18.56 18.10 18.32 92,425 -0.10(-0.54%)
Feb 09, 2015 18.19 18.49 17.41 18.42 98,312 +0.10(+0.55%)
Feb 06, 2015 18.13 18.68 17.94 18.32 110,955 +0.14(+0.77%)
Feb 05, 2015 17.71 18.25 17.51 18.18 89,267 +0.47(+2.65%)
Feb 04, 2015 17.91 18.20 17.63 17.71 196,649 -0.37(-2.05%)
Feb 03, 2015 16.83 18.71 16.05 18.08 531,545 +2.33(+14.79%)
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.