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 31, 2011 16.68 17.11 16.55 16.88 266,459 -0.18(-1.06%)
Oct 28, 2011 16.01 17.27 15.20 17.06 2,125,244 -1.78(-9.45%)
Oct 27, 2011 18.00 18.98 17.93 18.84 474,594 +1.30(+7.41%)
Oct 26, 2011 17.59 17.84 16.97 17.54 156,021 +0.23(+1.33%)
Oct 25, 2011 17.72 17.72 17.23 17.31 160,966 -0.57(-3.19%)
Oct 24, 2011 17.22 17.94 17.22 17.88 193,244 +0.79(+4.62%)
Oct 21, 2011 17.05 17.41 16.82 17.09 165,863 +0.34(+2.03%)
Oct 20, 2011 16.43 16.77 16.00 16.75 198,267 +0.33(+2.01%)
Oct 19, 2011 16.85 17.00 16.28 16.42 131,159 -0.45(-2.67%)
Oct 18, 2011 16.65 17.00 16.16 16.87 153,403 +0.16(+0.96%)
Oct 17, 2011 17.50 17.53 16.57 16.71 154,282 -1.00(-5.65%)
Oct 14, 2011 17.63 17.73 17.19 17.71 120,687 +0.26(+1.49%)
Oct 13, 2011 17.14 17.48 16.82 17.45 122,134 +0.15(+0.87%)
Oct 12, 2011 16.51 17.39 16.50 17.30 371,407 +0.94(+5.75%)
Oct 11, 2011 16.01 16.43 15.90 16.36 154,387 +0.08(+0.49%)
Oct 10, 2011 16.20 16.31 15.83 16.28 136,573 +0.51(+3.23%)
Oct 07, 2011 15.99 16.15 15.64 15.77 291,463 -0.14(-0.88%)
Oct 06, 2011 15.38 15.97 15.38 15.91 145,188 +0.50(+3.24%)
Oct 05, 2011 14.92 15.57 14.76 15.41 171,206 +0.51(+3.42%)
Oct 04, 2011 13.49 14.95 13.49 14.90 218,298 +1.09(+7.89%)
Oct 03, 2011 14.29 14.43 13.50 13.81 507,168 -0.69(-4.76%)
Sep 30, 2011 15.00 15.50 14.50 14.50 184,012 -0.84(-5.48%)
Sep 29, 2011 15.27 15.50 14.96 15.34 136,100 +0.49(+3.30%)
Sep 28, 2011 15.27 15.51 14.67 14.85 332,019 -0.39(-2.56%)
Sep 27, 2011 15.87 15.89 15.05 15.24 221,247 -0.12(-0.78%)
Sep 26, 2011 15.21 15.43 14.80 15.36 161,136 +0.30(+1.99%)
Sep 23, 2011 14.90 15.42 14.69 15.06 171,001 +0.11(+0.74%)
Sep 22, 2011 15.00 15.33 14.65 14.95 455,799 -0.51(-3.30%)
Sep 21, 2011 15.82 15.99 15.43 15.46 208,180 -0.31(-1.97%)
Sep 20, 2011 16.07 16.07 15.65 15.77 236,713 -0.18(-1.13%)
Sep 19, 2011 15.71 16.18 15.55 15.95 210,400 -0.17(-1.05%)
Sep 16, 2011 16.22 16.23 15.95 16.12 265,206 +0.03(+0.19%)
Sep 15, 2011 16.09 16.25 15.63 16.09 180,424 +0.17(+1.07%)
Sep 14, 2011 15.39 16.11 15.21 15.92 268,309 +0.71(+4.67%)
Sep 13, 2011 15.25 15.40 15.06 15.21 189,200 +0.06(+0.40%)
Sep 12, 2011 14.64 15.29 14.61 15.15 178,916 +0.20(+1.34%)
Sep 09, 2011 14.77 15.21 14.63 14.95 248,702 -0.01(-0.07%)
Sep 08, 2011 14.94 15.27 14.83 14.96 251,003 -0.06(-0.40%)
Sep 07, 2011 14.42 15.05 14.42 15.02 443,742 +0.93(+6.60%)
Sep 06, 2011 13.96 14.21 13.67 14.09 288,832 -0.40(-2.76%)
Sep 02, 2011 14.84 15.09 14.37 14.49 169,903 -0.70(-4.61%)
Sep 01, 2011 15.90 16.02 15.10 15.19 282,282 -0.70(-4.41%)
Aug 31, 2011 16.09 16.36 15.73 15.89 352,850 -0.10(-0.63%)
Aug 30, 2011 16.00 16.17 15.70 15.99 328,676 -0.37(-2.26%)
Aug 29, 2011 15.76 16.44 15.62 16.36 208,687 +0.78(+5.01%)
Aug 26, 2011 15.00 15.58 14.86 15.58 155,305 +0.48(+3.18%)
Aug 25, 2011 15.69 15.92 15.00 15.10 216,934 -0.46(-2.96%)
Aug 24, 2011 15.71 16.07 15.21 15.56 212,830 -0.14(-0.89%)
Aug 23, 2011 14.72 15.76 14.56 15.70 253,490 +1.00(+6.80%)
Aug 22, 2011 15.24 15.24 14.50 14.70 217,350 -0.10(-0.68%)
Aug 19, 2011 14.90 15.42 14.50 14.80 319,499 -0.38(-2.50%)
Aug 18, 2011 15.72 15.72 15.00 15.18 428,732 -1.23(-7.50%)
Aug 17, 2011 16.30 16.89 16.06 16.41 253,088 +0.13(+0.80%)
Aug 16, 2011 16.19 16.39 15.90 16.28 356,959 -0.07(-0.43%)
Aug 15, 2011 16.00 16.38 15.96 16.35 211,990 +0.44(+2.77%)
Aug 12, 2011 16.33 16.33 15.42 15.91 250,697 +0.02(+0.13%)
Aug 11, 2011 15.63 16.38 15.32 15.89 599,199 +0.68(+4.47%)
Aug 10, 2011 14.49 15.72 14.15 15.21 651,335 +0.46(+3.12%)
Aug 09, 2011 14.84 14.97 13.56 14.75 496,526 +1.05(+7.66%)
Aug 08, 2011 14.27 15.01 13.70 13.70 598,902 -1.22(-8.18%)
Aug 05, 2011 14.67 15.27 14.13 14.92 1,063,175 +0.62(+4.34%)
Aug 04, 2011 15.35 15.38 14.27 14.30 496,209 -1.32(-8.45%)
Aug 03, 2011 15.58 15.78 15.06 15.62 300,141 +0.06(+0.39%)
Aug 02, 2011 15.97 16.34 15.55 15.56 320,307 -0.70(-4.31%)
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.