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 29, 2018 36.10 36.21 35.21 35.41 235,599 -0.38(-1.06%)
Jun 28, 2018 35.78 35.85 34.72 35.79 293,419 -0.05(-0.14%)
Jun 27, 2018 37.00 37.41 35.83 35.84 169,624 -0.96(-2.61%)
Jun 26, 2018 36.89 37.59 36.02 36.80 233,976 -0.07(-0.19%)
Jun 25, 2018 38.02 38.02 36.30 36.87 255,996 -1.39(-3.63%)
Jun 22, 2018 38.85 38.85 38.04 38.26 407,591 -0.40(-1.03%)
Jun 21, 2018 39.37 39.49 38.52 38.66 181,376 -0.60(-1.53%)
Jun 20, 2018 39.00 39.38 38.41 39.26 296,374 +0.38(+0.98%)
Jun 19, 2018 39.15 39.65 38.18 38.88 191,702 -0.73(-1.84%)
Jun 18, 2018 39.31 39.69 38.42 39.61 492,597 +0.06(+0.15%)
Jun 15, 2018 39.82 39.97 39.55 353,909 -0.42(-1.05%)
Jun 14, 2018 40.27 40.50 39.90 39.97 206,525 -0.06(-0.15%)
Jun 13, 2018 40.00 40.60 39.67 40.03 768,467 +0.17(+0.43%)
Jun 12, 2018 40.05 40.21 38.96 39.86 536,520 -0.32(-0.80%)
Jun 11, 2018 41.50 41.50 39.90 40.18 359,869 -0.90(-2.19%)
Jun 08, 2018 41.47 41.51 39.64 41.08 529,594 -0.79(-1.89%)
Jun 07, 2018 43.00 43.00 41.31 41.87 382,334 -1.27(-2.94%)
Jun 06, 2018 44.17 42.97 43.14 394,224 -0.49(-1.12%)
Jun 05, 2018 42.23 43.64 42.01 43.63 340,062 +1.42(+3.36%)
Jun 04, 2018 42.48 42.63 41.34 42.21 387,060 -0.21(-0.50%)
Jun 01, 2018 42.45 42.60 41.75 42.42 462,693 +0.45(+1.07%)
May 31, 2018 41.40 42.14 41.08 41.97 1,142,705 +0.79(+1.92%)
May 30, 2018 39.79 41.90 39.35 41.18 1,211,350 +1.47(+3.70%)
May 29, 2018 37.54 39.84 36.30 39.71 658,969 +1.04(+2.69%)
May 25, 2018 38.67 38.67 38.67 0 +0.61(+1.60%)
May 24, 2018 37.98 38.34 37.77 38.06 180,301 +0.16(+0.42%)
May 23, 2018 38.35 38.41 37.77 37.90 253,772 -0.59(-1.53%)
May 22, 2018 38.81 39.23 38.35 38.49 237,586 -0.20(-0.52%)
May 21, 2018 38.59 39.07 38.19 38.69 157,564 +0.24(+0.62%)
May 18, 2018 38.50 38.64 37.69 38.45 279,402 -0.20(-0.52%)
May 17, 2018 38.37 38.94 37.88 38.65 256,507 +0.28(+0.73%)
May 16, 2018 37.82 38.57 37.74 38.37 241,209 +0.54(+1.43%)
May 15, 2018 37.46 37.86 36.88 37.83 195,886 +0.14(+0.37%)
May 14, 2018 37.08 38.36 37.01 37.69 352,031 +0.91(+2.47%)
May 11, 2018 37.21 37.61 36.65 36.78 150,824 -0.32(-0.86%)
May 10, 2018 36.60 37.14 36.20 37.10 280,096 +0.82(+2.26%)
May 09, 2018 36.10 36.44 35.67 36.28 420,616 +0.27(+0.75%)
May 08, 2018 35.77 36.06 35.16 36.01 412,915 +0.81(+2.30%)
May 07, 2018 35.01 35.73 34.95 35.20 429,322 -0.02(-0.06%)
May 04, 2018 34.33 35.70 34.10 35.22 471,847 +0.95(+2.77%)
May 03, 2018 33.43 35.67 33.24 34.27 690,427 +0.22(+0.65%)
May 02, 2018 30.00 34.55 29.01 34.05 2,212,819 +7.66(+29.03%)
May 01, 2018 24.85 26.44 24.74 26.39 306,337 +1.57(+6.33%)
Apr 30, 2018 24.95 25.43 24.80 24.82 218,048 -0.11(-0.44%)
Apr 27, 2018 26.06 26.06 24.89 24.93 143,533 -1.00(-3.86%)
Apr 26, 2018 25.69 26.06 25.65 25.93 122,436 +0.45(+1.77%)
Apr 25, 2018 25.76 25.76 25.02 25.48 146,986 -0.27(-1.05%)
Apr 24, 2018 26.13 26.34 25.29 25.75 214,661 -0.26(-1.00%)
Apr 23, 2018 25.35 26.51 25.35 26.01 300,639 +0.88(+3.50%)
Apr 20, 2018 25.11 25.37 24.83 25.13 96,287 -0.09(-0.36%)
Apr 19, 2018 26.46 26.64 25.14 25.22 102,306 -1.45(-5.44%)
Apr 18, 2018 27.20 27.32 26.39 26.67 126,385 -0.55(-2.02%)
Apr 17, 2018 26.85 27.42 26.80 27.22 157,329 +0.54(+2.02%)
Apr 16, 2018 26.76 26.99 26.44 26.68 126,804 +0.10(+0.38%)
Apr 13, 2018 27.09 27.09 26.46 26.58 142,240 -0.31(-1.15%)
Apr 12, 2018 26.68 27.02 26.50 26.89 98,179 +0.38(+1.43%)
Apr 11, 2018 26.03 26.82 26.00 26.51 85,575 +0.33(+1.26%)
Apr 10, 2018 25.90 26.47 25.64 26.18 106,475 +0.69(+2.71%)
Apr 09, 2018 25.79 26.23 25.48 25.49 84,106 -0.04(-0.16%)
Apr 06, 2018 25.96 26.41 25.32 25.53 104,151 -0.68(-2.59%)
Apr 05, 2018 26.89 27.08 26.07 26.21 99,922 -0.46(-1.72%)
Apr 04, 2018 25.80 26.77 25.74 26.67 125,801 +0.29(+1.10%)
Apr 03, 2018 26.08 26.48 25.87 26.38 124,294 +0.50(+1.93%)
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.