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, 2009 5.750 6.682 5.750 6.420 662,108 +0.48(+8.08%)
Aug 28, 2009 5.910 5.970 5.590 5.940 153,335 +0.20(+3.48%)
Aug 27, 2009 5.950 5.950 5.080 5.740 254,874 -0.19(-3.20%)
Aug 26, 2009 5.950 6.011 5.850 5.930 262,448 +0.12(+2.07%)
Aug 25, 2009 5.410 5.840 5.360 5.810 283,754 +0.55(+10.46%)
Aug 24, 2009 5.140 5.500 5.080 5.260 268,693 +0.24(+4.78%)
Aug 21, 2009 5.000 5.090 4.800 5.020 182,682 +0.17(+3.51%)
Aug 20, 2009 4.280 5.190 4.270 4.850 445,443 +0.71(+17.15%)
Aug 19, 2009 4.300 4.400 4.140 4.140 122,497 -0.24(-5.48%)
Aug 18, 2009 4.200 4.400 4.150 4.380 316,831 +0.29(+7.09%)
Aug 17, 2009 4.050 4.250 3.920 4.090 405,406 +0.54(+15.21%)
Aug 14, 2009 3.570 3.570 3.500 3.550 6,648 +0.05(+1.43%)
Aug 13, 2009 3.540 3.544 3.490 3.500 15,208 -0.10(-2.78%)
Aug 12, 2009 3.340 3.610 3.340 3.600 42,534 +0.15(+4.35%)
Aug 11, 2009 3.710 3.710 3.230 3.450 100,429 -0.20(-5.48%)
Aug 10, 2009 3.810 3.810 3.650 3.650 20,999 -0.25(-6.41%)
Aug 07, 2009 3.900 3.950 3.680 3.900 40,479 +0.00(+0.00%)
Aug 06, 2009 3.800 3.900 3.580 3.900 44,875 +0.10(+2.63%)
Aug 05, 2009 3.709 3.830 3.600 3.800 54,120 +0.06(+1.60%)
Aug 04, 2009 3.860 3.890 3.653 3.740 31,835 -0.05(-1.32%)
Aug 03, 2009 3.730 3.880 3.730 3.790 22,971 +0.05(+1.34%)
Jul 31, 2009 3.800 3.940 3.600 3.740 63,800 -0.06(-1.58%)
Jul 30, 2009 4.060 4.230 3.510 3.800 157,000 -0.08(-2.06%)
Jul 29, 2009 3.400 3.970 3.400 3.880 80,800 +0.58(+17.58%)
Jul 28, 2009 3.190 3.300 3.170 3.300 35,300 +0.18(+5.77%)
Jul 27, 2009 3.000 3.220 3.000 3.120 24,700 +0.08(+2.63%)
Jul 24, 2009 3.290 3.290 3.000 3.040 28,300 -0.21(-6.46%)
Jul 23, 2009 3.270 3.300 3.240 3.250 25,000 +0.04(+1.25%)
Jul 22, 2009 3.120 3.250 3.040 3.210 25,000 +0.01(+0.31%)
Jul 21, 2009 3.270 3.270 2.930 3.200 43,000 -0.12(-3.61%)
Jul 20, 2009 3.330 3.390 3.200 3.320 30,400 +0.07(+2.15%)
Jul 17, 2009 3.330 3.500 3.170 3.250 114,900 -0.06(-1.81%)
Jul 16, 2009 2.890 3.310 2.890 3.310 125,564 +0.45(+15.73%)
Jul 15, 2009 2.650 2.890 2.650 2.860 70,950 +0.26(+10.00%)
Jul 14, 2009 2.600 2.700 2.600 2.600 18,840 -0.10(-3.70%)
Jul 13, 2009 2.490 2.708 2.490 2.700 22,266 +0.10(+3.85%)
Jul 10, 2009 2.510 2.600 2.500 2.600 9,826 +0.04(+1.56%)
Jul 09, 2009 2.570 2.669 2.530 2.560 25,895 -0.04(-1.54%)
Jul 08, 2009 2.720 2.720 2.460 2.600 40,846 -0.06(-2.26%)
Jul 07, 2009 2.670 2.690 2.600 2.660 31,821 +0.06(+2.31%)
Jul 06, 2009 2.700 2.701 2.550 2.600 40,221 -0.18(-6.47%)
Jul 02, 2009 2.650 2.780 2.620 2.780 52,597 +0.09(+3.35%)
Jul 01, 2009 2.710 2.730 2.650 2.690 19,982 -0.02(-0.74%)
Jun 30, 2009 2.690 2.710 2.515 2.710 50,755 +0.03(+1.12%)
Jun 29, 2009 2.480 2.690 2.480 2.680 52,300 +0.18(+7.20%)
Jun 26, 2009 2.430 2.550 2.430 2.500 25,233 +0.12(+5.04%)
Jun 25, 2009 2.350 2.480 2.320 2.380 27,732 +0.02(+0.85%)
Jun 24, 2009 2.250 2.390 2.250 2.360 18,413 +0.06(+2.61%)
Jun 23, 2009 2.290 2.360 2.250 2.300 38,837 -0.00(-0.00%)
Jun 22, 2009 2.400 2.460 2.300 2.300 51,705 -0.14(-5.73%)
Jun 19, 2009 2.430 2.470 2.390 2.440 44,416 +0.06(+2.52%)
Jun 18, 2009 2.250 2.440 2.120 2.380 87,391 +0.14(+6.25%)
Jun 17, 2009 2.070 2.290 2.008 2.240 51,801 +0.16(+7.69%)
Jun 16, 2009 1.980 2.090 1.980 2.080 19,890 +0.07(+3.48%)
Jun 15, 2009 2.140 2.155 1.970 2.010 44,786 -0.18(-8.22%)
Jun 12, 2009 2.300 2.300 2.170 2.190 50,867 -0.11(-4.78%)
Jun 11, 2009 2.190 2.300 2.190 2.300 29,288 +0.13(+6.00%)
Jun 10, 2009 2.280 2.330 2.130 2.170 57,479 -0.03(-1.37%)
Jun 09, 2009 2.230 2.290 2.170 2.200 40,168 +0.04(+1.85%)
Jun 08, 2009 2.090 2.170 2.040 2.160 31,459 +0.07(+3.35%)
Jun 05, 2009 2.080 2.180 2.020 2.090 30,597 +0.00(+0.00%)
Jun 04, 2009 2.020 2.150 2.020 2.090 24,346 +0.05(+2.45%)
Jun 03, 2009 2.140 2.140 2.040 2.040 11,700 -0.06(-2.86%)
Jun 02, 2009 2.110 2.240 2.050 2.100 19,024 +0.05(+2.44%)
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.