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, 2018 32.83 35.78 30.41 32.06 816,556 +0.23(+0.72%)
Oct 30, 2018 30.83 32.34 30.83 31.83 292,714 +1.12(+3.65%)
Oct 29, 2018 32.48 32.48 30.34 30.71 207,318 -0.24(-0.78%)
Oct 26, 2018 30.65 31.56 29.95 30.95 388,800 -0.47(-1.50%)
Oct 25, 2018 30.34 31.76 30.34 31.42 241,065 +1.40(+4.66%)
Oct 24, 2018 31.11 31.11 30.00 30.02 219,534 -1.25(-4.00%)
Oct 23, 2018 30.34 31.33 30.04 31.27 296,006 +0.29(+0.94%)
Oct 22, 2018 30.97 31.16 30.30 30.98 234,901 +0.15(+0.49%)
Oct 19, 2018 31.27 31.75 30.63 30.83 144,400 -0.35(-1.12%)
Oct 18, 2018 31.81 31.98 31.04 31.18 140,903 -0.69(-2.17%)
Oct 17, 2018 32.48 32.91 31.80 31.87 352,984 -0.35(-1.09%)
Oct 16, 2018 31.67 32.32 31.20 32.22 224,057 +0.79(+2.51%)
Oct 15, 2018 31.60 31.60 30.47 31.43 251,288 -0.07(-0.22%)
Oct 12, 2018 31.45 31.82 30.80 31.50 431,200 +0.70(+2.27%)
Oct 11, 2018 30.30 31.40 30.30 30.80 373,065 +0.36(+1.18%)
Oct 10, 2018 30.86 31.17 30.07 30.44 391,380 -0.66(-2.12%)
Oct 09, 2018 30.81 31.57 30.31 31.10 359,309 +0.13(+0.42%)
Oct 08, 2018 29.65 31.46 29.26 30.97 320,144 +0.26(+0.85%)
Oct 05, 2018 31.12 31.97 30.32 30.71 513,200 -1.55(-4.80%)
Oct 04, 2018 35.42 35.42 31.90 32.26 730,816 -3.74(-10.39%)
Oct 03, 2018 36.87 36.99 35.86 36.00 403,207 -0.72(-1.96%)
Oct 02, 2018 36.55 38.13 36.26 36.72 250,615 -0.01(-0.03%)
Oct 01, 2018 37.75 38.09 36.63 36.73 345,013 -0.79(-2.11%)
Sep 28, 2018 36.48 37.65 36.48 37.52 349,400 +1.07(+2.94%)
Sep 27, 2018 36.47 37.10 36.10 36.45 257,064 +0.23(+0.64%)
Sep 26, 2018 36.45 37.05 36.16 36.22 258,461 -0.22(-0.60%)
Sep 25, 2018 36.39 36.53 36.10 36.44 231,391 +0.14(+0.39%)
Sep 24, 2018 35.84 36.38 35.45 36.30 235,822 +0.45(+1.26%)
Sep 21, 2018 36.41 36.68 35.83 35.85 453,200 -0.65(-1.78%)
Sep 20, 2018 36.05 36.72 35.24 36.50 267,373 +0.74(+2.07%)
Sep 19, 2018 35.93 36.00 35.40 35.76 206,672 -0.13(-0.36%)
Sep 18, 2018 37.03 37.16 35.84 35.89 255,012 -0.92(-2.50%)
Sep 17, 2018 36.83 37.56 36.75 36.81 299,317 +0.01(+0.03%)
Sep 14, 2018 37.10 37.59 36.41 36.80 689,500 -0.23(-0.62%)
Sep 13, 2018 37.05 37.81 36.39 37.03 509,246 -0.02(-0.05%)
Sep 12, 2018 37.85 37.85 36.29 37.05 536,669 -1.29(-3.36%)
Sep 11, 2018 38.77 38.81 37.30 38.34 502,103 -0.53(-1.36%)
Sep 10, 2018 40.18 40.38 38.62 38.87 444,277 -1.20(-2.99%)
Sep 07, 2018 40.20 40.88 39.61 40.07 453,700 -0.47(-1.16%)
Sep 06, 2018 42.60 43.00 40.18 40.54 578,762 -2.00(-4.70%)
Sep 05, 2018 42.71 42.93 41.42 42.54 389,058 -0.29(-0.68%)
Sep 04, 2018 44.00 44.00 41.96 42.83 487,729 -0.98(-2.24%)
Aug 31, 2018 43.81 43.81 43.81 0 -0.18(-0.41%)
Aug 30, 2018 43.69 44.44 43.02 43.99 234,958 +0.16(+0.37%)
Aug 29, 2018 44.68 44.80 43.75 43.83 324,407 -0.95(-2.12%)
Aug 28, 2018 44.52 44.85 43.71 44.78 215,463 +0.25(+0.56%)
Aug 27, 2018 45.00 46.42 44.50 44.53 466,786 +0.39(+0.88%)
Aug 24, 2018 43.20 44.18 43.19 44.14 420,100 +1.27(+2.96%)
Aug 23, 2018 42.41 43.28 42.23 42.87 233,392 +0.43(+1.01%)
Aug 22, 2018 42.70 43.47 42.23 42.44 290,975 -0.30(-0.70%)
Aug 21, 2018 41.44 42.78 40.97 42.74 464,620 +1.45(+3.51%)
Aug 20, 2018 40.58 41.62 40.20 41.29 551,476 +0.89(+2.20%)
Aug 17, 2018 41.04 41.27 39.79 40.40 539,100 -0.88(-2.13%)
Aug 16, 2018 44.92 44.99 40.14 41.28 1,335,431 -3.94(-8.71%)
Aug 15, 2018 46.20 46.98 45.00 45.22 717,077 -1.00(-2.16%)
Aug 14, 2018 47.28 48.26 45.42 46.22 1,201,047 +1.05(+2.32%)
Aug 13, 2018 42.20 45.34 41.16 45.17 1,615,125 +3.34(+7.98%)
Aug 10, 2018 41.72 42.51 41.32 41.83 298,500 -0.33(-0.78%)
Aug 09, 2018 41.87 42.85 41.52 42.16 274,009 +0.32(+0.76%)
Aug 08, 2018 41.59 42.17 41.30 41.84 206,643 +0.12(+0.29%)
Aug 07, 2018 42.88 43.00 41.46 41.72 346,103 -0.91(-2.13%)
Aug 06, 2018 42.93 43.00 41.87 42.63 314,967 +0.36(+0.85%)
Aug 03, 2018 41.15 42.45 40.55 42.27 987,500 +1.12(+2.72%)
Aug 02, 2018 39.64 41.32 39.48 41.15 363,708 +1.25(+3.13%)
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.