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 (%)
Nov 30, 2009 11.17 11.17 10.43 10.82 510,615 -0.28(-2.52%)
Nov 27, 2009 10.61 11.34 10.15 11.10 485,895 -0.52(-4.48%)
Nov 25, 2009 11.80 11.90 11.28 11.62 339,370 -0.05(-0.43%)
Nov 24, 2009 11.50 11.90 11.01 11.67 605,452 +0.07(+0.60%)
Nov 23, 2009 11.28 12.09 11.28 11.60 1,407,654 +0.70(+6.42%)
Nov 20, 2009 10.94 11.19 10.24 10.90 589,636 -0.30(-2.68%)
Nov 19, 2009 10.99 11.50 9.820 11.20 2,667,072 +0.01(+0.09%)
Nov 18, 2009 11.61 12.34 10.90 11.19 3,073,290 -1.89(-14.45%)
Nov 17, 2009 12.64 13.34 11.82 13.08 1,876,022 +0.44(+3.48%)
Nov 16, 2009 11.52 12.75 11.52 12.64 2,180,292 +1.24(+10.88%)
Nov 13, 2009 10.65 11.75 9.900 11.40 2,137,337 +1.54(+15.62%)
Nov 12, 2009 8.870 9.980 8.870 9.860 1,640,240 +1.00(+11.29%)
Nov 11, 2009 7.690 9.280 7.660 8.860 1,683,459 +1.26(+16.58%)
Nov 10, 2009 7.790 7.810 7.500 7.600 109,469 -0.17(-2.19%)
Nov 09, 2009 7.560 7.810 7.560 7.770 182,500 +0.30(+4.02%)
Nov 06, 2009 7.700 7.750 7.450 7.470 119,926 -0.22(-2.86%)
Nov 05, 2009 7.400 7.710 7.300 7.690 153,048 +0.30(+4.06%)
Nov 04, 2009 7.230 7.410 7.210 7.390 123,760 +0.20(+2.78%)
Nov 03, 2009 7.390 7.487 7.050 7.190 188,128 -0.28(-3.75%)
Nov 02, 2009 8.040 8.470 7.400 7.470 492,998 -0.73(-8.90%)
Oct 30, 2009 7.850 9.000 7.790 8.200 1,667,573 +0.99(+13.73%)
Oct 29, 2009 7.400 7.480 7.051 7.210 200,657 -0.03(-0.41%)
Oct 28, 2009 7.490 7.490 7.030 7.240 184,273 -0.29(-3.85%)
Oct 27, 2009 7.500 7.640 7.413 7.530 62,771 -0.03(-0.40%)
Oct 26, 2009 7.400 7.650 7.350 7.560 133,624 +0.19(+2.58%)
Oct 23, 2009 7.400 7.590 7.300 7.370 70,853 -0.05(-0.67%)
Oct 22, 2009 7.260 7.500 7.100 7.420 138,618 +0.08(+1.09%)
Oct 21, 2009 7.410 7.500 7.300 7.340 63,411 -0.07(-0.94%)
Oct 20, 2009 7.400 7.612 7.310 7.410 88,904 -0.01(-0.13%)
Oct 19, 2009 7.240 7.540 7.160 7.420 109,917 +0.11(+1.50%)
Oct 16, 2009 7.000 7.490 6.980 7.310 188,158 +0.31(+4.43%)
Oct 15, 2009 7.210 7.210 6.850 7.000 141,025 -0.30(-4.11%)
Oct 14, 2009 7.420 7.500 7.220 7.300 114,601 +0.12(+1.67%)
Oct 13, 2009 7.260 7.420 7.100 7.180 118,700 -0.15(-2.05%)
Oct 12, 2009 7.660 7.730 7.200 7.330 134,721 -0.20(-2.59%)
Oct 09, 2009 7.600 7.700 7.120 7.525 217,904 -0.11(-1.51%)
Oct 08, 2009 7.960 8.250 7.531 7.640 497,890 -0.14(-1.80%)
Oct 07, 2009 7.070 7.900 7.010 7.780 664,214 +0.77(+10.98%)
Oct 06, 2009 6.350 7.200 6.250 7.010 390,340 +0.64(+10.05%)
Oct 05, 2009 6.250 6.500 6.100 6.370 76,532 +0.10(+1.59%)
Oct 02, 2009 6.000 6.300 5.350 6.270 271,677 +0.19(+3.12%)
Oct 01, 2009 6.480 6.560 6.050 6.080 178,912 -0.49(-7.46%)
Sep 30, 2009 6.610 6.990 6.510 6.570 240,284 -0.08(-1.20%)
Sep 29, 2009 6.130 6.710 6.010 6.650 247,822 +0.52(+8.48%)
Sep 28, 2009 6.400 6.410 6.050 6.130 264,148 -0.27(-4.22%)
Sep 25, 2009 6.540 6.770 6.300 6.400 203,467 -0.22(-3.32%)
Sep 24, 2009 7.010 7.130 6.510 6.620 346,400 -0.43(-6.10%)
Sep 23, 2009 7.300 7.300 6.960 7.050 180,345 -0.18(-2.49%)
Sep 22, 2009 7.010 7.440 6.500 7.230 344,356 +0.21(+2.99%)
Sep 21, 2009 7.020 7.480 6.810 7.020 442,744 -0.23(-3.17%)
Sep 18, 2009 6.080 7.270 6.080 7.250 683,326 +1.13(+18.46%)
Sep 17, 2009 6.420 6.500 6.050 6.120 318,694 -0.33(-5.12%)
Sep 16, 2009 6.700 6.810 6.330 6.450 381,755 -0.25(-3.73%)
Sep 15, 2009 7.250 7.260 6.500 6.700 596,436 -0.61(-8.34%)
Sep 14, 2009 7.500 7.500 7.090 7.310 237,713 -0.28(-3.69%)
Sep 11, 2009 7.350 7.750 7.240 7.590 436,445 +0.35(+4.83%)
Sep 10, 2009 7.320 7.380 6.840 7.240 597,374 -0.20(-2.69%)
Sep 09, 2009 8.880 8.880 7.050 7.440 1,299,454 -1.26(-14.48%)
Sep 08, 2009 8.350 9.000 8.250 8.700 675,699 +0.55(+6.75%)
Sep 04, 2009 7.630 8.640 7.620 8.150 681,002 +0.65(+8.67%)
Sep 03, 2009 7.200 7.620 6.980 7.500 556,784 +0.72(+10.62%)
Sep 02, 2009 7.000 7.000 6.550 6.780 354,133 -0.12(-1.74%)
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.