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 (%)
Jun 30, 2016 20.25 20.83 20.21 20.79 182,604 +0.58(+2.87%)
Jun 29, 2016 20.50 20.87 20.04 20.21 166,045 -0.08(-0.39%)
Jun 28, 2016 20.00 20.32 20.00 20.29 213,875 +0.53(+2.68%)
Jun 27, 2016 20.23 20.50 19.63 19.76 207,927 -0.44(-2.18%)
Jun 24, 2016 19.87 20.22 18.81 20.20 942,741 -0.42(-2.04%)
Jun 23, 2016 20.50 20.81 20.38 20.62 303,998 +0.26(+1.28%)
Jun 22, 2016 20.46 20.71 20.25 20.36 229,488 -0.13(-0.63%)
Jun 21, 2016 19.84 20.64 19.40 20.49 440,205 +1.25(+6.50%)
Jun 20, 2016 18.82 19.36 18.73 19.24 249,331 +0.54(+2.89%)
Jun 17, 2016 18.56 18.72 18.14 18.70 206,839 +0.06(+0.32%)
Jun 16, 2016 18.68 18.78 18.36 18.64 81,814 -0.13(-0.69%)
Jun 15, 2016 18.73 18.97 18.57 18.77 72,758 +0.08(+0.43%)
Jun 14, 2016 18.50 18.74 18.42 18.69 152,678 +0.08(+0.43%)
Jun 13, 2016 18.54 18.89 17.96 18.61 100,974 -0.11(-0.59%)
Jun 10, 2016 18.64 18.98 18.54 18.72 102,080 -0.18(-0.95%)
Jun 09, 2016 18.78 19.02 18.59 18.90 86,686 -0.01(-0.05%)
Jun 08, 2016 18.55 19.07 18.50 18.91 121,306 +0.30(+1.61%)
Jun 07, 2016 19.03 19.09 18.46 18.61 126,124 -0.54(-2.82%)
Jun 06, 2016 18.88 19.26 18.82 19.15 119,996 +0.24(+1.27%)
Jun 03, 2016 19.18 19.39 18.73 18.91 144,322 -0.28(-1.46%)
Jun 02, 2016 18.95 19.33 18.78 19.19 176,048 +0.16(+0.84%)
Jun 01, 2016 18.50 19.16 18.31 19.03 235,151 +0.41(+2.20%)
May 31, 2016 18.80 18.88 18.32 18.62 210,387 -0.18(-0.96%)
May 27, 2016 18.09 18.80 18.80 18.80 210,800 +0.73(+4.04%)
May 26, 2016 17.87 18.07 17.82 18.07 183,356 +0.17(+0.95%)
May 25, 2016 18.06 18.10 17.87 17.90 137,101 -0.10(-0.56%)
May 24, 2016 18.10 18.14 17.95 18.00 254,223 +0.02(+0.11%)
May 23, 2016 17.87 18.18 17.84 17.98 138,067 +0.16(+0.90%)
May 20, 2016 17.37 17.91 17.31 17.82 261,998 +0.69(+4.03%)
May 19, 2016 17.35 17.43 17.00 17.13 67,980 -0.27(-1.55%)
May 18, 2016 17.20 17.72 17.01 17.40 132,557 +0.15(+0.87%)
May 17, 2016 17.79 17.90 17.10 17.25 135,066 -0.58(-3.25%)
May 16, 2016 17.95 18.11 17.79 17.83 146,751 -0.04(-0.22%)
May 13, 2016 17.58 17.98 17.57 17.87 55,050 +0.29(+1.65%)
May 12, 2016 17.85 17.93 17.47 17.58 92,061 -0.23(-1.29%)
May 11, 2016 18.04 18.10 17.80 17.81 56,970 -0.24(-1.33%)
May 10, 2016 17.91 18.11 17.86 18.05 52,324 +0.16(+0.89%)
May 09, 2016 17.83 18.06 17.75 17.89 84,354 +0.16(+0.90%)
May 06, 2016 17.59 17.78 17.29 17.73 123,230 +0.03(+0.17%)
May 05, 2016 17.95 17.95 17.67 17.70 71,361 -0.12(-0.67%)
May 04, 2016 17.95 18.23 17.65 17.82 102,882 -0.32(-1.76%)
May 03, 2016 17.83 18.25 17.61 18.14 228,609 +0.21(+1.17%)
May 02, 2016 18.00 18.10 17.64 17.93 205,574 +0.07(+0.39%)
Apr 29, 2016 17.67 18.15 17.35 17.86 253,562 +0.21(+1.19%)
Apr 28, 2016 17.56 18.20 17.56 17.65 190,348 -0.20(-1.12%)
Apr 27, 2016 16.99 18.95 16.99 17.85 841,755 +2.11(+13.41%)
Apr 26, 2016 15.65 16.05 15.53 15.74 127,239 +0.18(+1.16%)
Apr 25, 2016 15.54 15.90 15.32 15.56 86,640 -0.09(-0.58%)
Apr 22, 2016 15.31 15.83 15.31 15.65 95,862 +0.22(+1.43%)
Apr 21, 2016 14.90 15.49 14.89 15.43 161,991 +0.45(+3.00%)
Apr 20, 2016 15.01 15.15 14.85 14.98 30,510 +0.04(+0.27%)
Apr 19, 2016 15.10 15.30 14.89 14.94 40,272 -0.07(-0.47%)
Apr 18, 2016 14.99 15.15 14.95 15.01 43,059 +0.02(+0.13%)
Apr 15, 2016 15.04 15.17 14.94 14.99 47,903 -0.05(-0.33%)
Apr 14, 2016 15.03 15.28 14.86 15.04 128,730 -0.11(-0.73%)
Apr 13, 2016 15.12 15.30 14.96 15.15 152,804 +0.11(+0.73%)
Apr 12, 2016 15.03 15.34 14.89 15.04 37,636 +0.05(+0.33%)
Apr 11, 2016 15.24 15.47 14.96 14.99 87,664 -0.22(-1.45%)
Apr 08, 2016 15.22 15.56 14.91 15.21 50,770 +0.14(+0.93%)
Apr 07, 2016 15.08 15.31 15.00 15.07 165,730 -0.06(-0.40%)
Apr 06, 2016 15.01 15.74 14.92 15.13 34,206 +0.01(+0.07%)
Apr 05, 2016 15.42 15.45 14.97 15.12 87,449 -0.44(-2.83%)
Apr 04, 2016 15.23 15.60 15.23 15.56 63,932 +0.30(+1.97%)
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.