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 31, 2016 20.64 20.64 20.26 20.34 118,975 -0.34(-1.64%)
Aug 30, 2016 20.64 20.88 20.59 20.68 89,513 -0.09(-0.43%)
Aug 29, 2016 20.89 21.07 20.74 20.77 116,455 -0.12(-0.57%)
Aug 26, 2016 20.88 21.14 20.64 20.89 89,153 +0.06(+0.29%)
Aug 25, 2016 20.85 21.42 19.81 20.83 132,855 +0.13(+0.63%)
Aug 24, 2016 21.05 21.05 20.55 20.70 144,832 -0.30(-1.43%)
Aug 23, 2016 21.20 21.22 20.96 21.00 61,207 -0.09(-0.43%)
Aug 22, 2016 21.22 21.26 20.94 21.09 78,630 -0.12(-0.57%)
Aug 19, 2016 20.58 21.38 20.58 21.21 138,527 +0.76(+3.72%)
Aug 18, 2016 20.40 20.53 20.22 20.45 75,146 +0.04(+0.20%)
Aug 17, 2016 20.45 20.70 20.05 20.41 85,250 +0.03(+0.15%)
Aug 16, 2016 20.39 20.61 20.31 20.38 102,480 +0.00(+0.00%)
Aug 15, 2016 20.07 20.45 20.07 20.38 99,697 +0.36(+1.80%)
Aug 12, 2016 19.96 20.05 19.90 20.02 108,133 +0.02(+0.10%)
Aug 11, 2016 20.66 20.66 19.91 20.00 131,350 -0.04(-0.20%)
Aug 10, 2016 20.14 20.25 19.73 20.04 315,185 +0.01(+0.05%)
Aug 09, 2016 20.32 20.39 19.92 20.03 145,296 -0.30(-1.48%)
Aug 08, 2016 20.08 20.39 19.67 20.33 123,662 +0.33(+1.65%)
Aug 05, 2016 19.79 20.12 19.68 20.00 104,095 +0.35(+1.78%)
Aug 04, 2016 19.70 20.00 19.43 19.65 75,648 -0.05(-0.25%)
Aug 03, 2016 19.95 20.11 19.65 19.70 107,972 -0.23(-1.15%)
Aug 02, 2016 19.81 19.97 19.59 19.93 142,624 -0.10(-0.50%)
Aug 01, 2016 20.17 20.17 19.79 20.03 189,753 -0.01(-0.05%)
Jul 29, 2016 20.38 20.73 20.00 20.04 220,686 -0.48(-2.34%)
Jul 28, 2016 19.84 20.61 19.79 20.52 252,830 +0.59(+2.96%)
Jul 27, 2016 21.63 21.82 19.50 19.93 827,088 -2.73(-12.05%)
Jul 26, 2016 22.37 22.73 22.14 22.66 177,163 +0.37(+1.66%)
Jul 25, 2016 21.90 22.33 21.51 22.29 368,766 +0.41(+1.87%)
Jul 22, 2016 21.78 22.00 21.76 21.88 99,782 +0.05(+0.23%)
Jul 21, 2016 21.89 22.01 21.64 21.83 122,809 -0.16(-0.73%)
Jul 20, 2016 21.69 22.23 21.52 21.99 152,783 +0.43(+1.99%)
Jul 19, 2016 21.56 21.90 21.39 21.56 121,677 -0.10(-0.46%)
Jul 18, 2016 22.21 22.30 21.64 21.66 141,925 -0.35(-1.59%)
Jul 15, 2016 21.39 22.06 20.89 22.01 214,321 +0.77(+3.63%)
Jul 14, 2016 21.52 21.84 21.21 21.24 77,002 -0.14(-0.65%)
Jul 13, 2016 21.51 21.77 21.33 21.38 148,655 -0.12(-0.56%)
Jul 12, 2016 21.18 21.61 21.13 21.50 110,628 +0.37(+1.75%)
Jul 11, 2016 21.10 21.25 20.94 21.13 197,765 +0.24(+1.15%)
Jul 08, 2016 20.44 20.93 20.25 20.89 124,628 +0.64(+3.16%)
Jul 07, 2016 20.26 20.44 20.12 20.25 142,518 -0.21(-1.03%)
Jul 05, 2016 20.39 20.53 20.23 20.46 115,496 -0.13(-0.63%)
Jul 01, 2016 20.52 20.59 20.59 20.59 164,100 -0.20(-0.96%)
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%)
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.