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, 2010 13.34 13.57 13.00 13.25 479,647 -0.19(-1.41%)
Aug 30, 2010 13.60 14.00 13.34 13.44 495,667 -0.21(-1.54%)
Aug 27, 2010 13.42 13.74 12.78 13.65 782,397 +0.41(+3.10%)
Aug 26, 2010 14.00 14.25 13.07 13.24 825,886 -0.67(-4.82%)
Aug 25, 2010 13.56 13.99 13.25 13.91 961,462 +0.07(+0.50%)
Aug 24, 2010 13.55 14.27 13.05 13.84 1,393,689 -0.07(-0.50%)
Aug 23, 2010 13.69 14.68 13.55 13.91 1,977,218 +0.38(+2.81%)
Aug 20, 2010 13.67 13.88 13.23 13.53 691,826 -0.25(-1.81%)
Aug 19, 2010 13.85 14.15 13.51 13.78 1,093,928 -0.06(-0.43%)
Aug 18, 2010 13.55 14.18 13.45 13.84 1,567,395 +0.46(+3.44%)
Aug 17, 2010 12.81 14.10 12.60 13.38 3,214,452 +0.80(+6.36%)
Aug 16, 2010 12.19 12.87 11.91 12.58 853,661 +0.34(+2.78%)
Aug 13, 2010 12.27 12.58 12.16 12.24 427,477 -0.12(-0.97%)
Aug 12, 2010 12.04 12.62 12.02 12.36 664,982 +0.02(+0.16%)
Aug 11, 2010 12.50 12.66 12.16 12.34 920,140 -0.66(-5.08%)
Aug 10, 2010 12.61 13.38 12.35 13.00 1,601,062 +0.03(+0.23%)
Aug 09, 2010 12.42 13.24 12.00 12.97 2,423,068 +0.64(+5.19%)
Aug 06, 2010 11.45 12.37 11.21 12.33 4,183,906 +2.46(+24.92%)
Aug 05, 2010 9.560 9.970 9.520 9.870 531,736 +0.26(+2.71%)
Aug 04, 2010 9.380 9.610 9.220 9.610 249,611 +0.27(+2.89%)
Aug 03, 2010 9.320 9.400 9.170 9.340 310,174 +0.04(+0.43%)
Aug 02, 2010 9.290 9.500 9.190 9.300 215,046 +0.17(+1.86%)
Jul 30, 2010 8.840 9.190 8.690 9.130 237,680 +0.12(+1.33%)
Jul 29, 2010 9.070 9.280 8.810 9.010 199,250 -0.03(-0.33%)
Jul 28, 2010 9.510 9.570 8.940 9.040 216,631 -0.42(-4.44%)
Jul 27, 2010 9.460 9.630 9.340 9.460 203,813 +0.04(+0.42%)
Jul 26, 2010 9.150 9.420 9.120 9.420 168,203 +0.24(+2.61%)
Jul 23, 2010 8.960 9.370 8.760 9.180 292,214 +0.19(+2.11%)
Jul 22, 2010 8.710 9.030 8.670 8.990 360,215 +0.51(+6.01%)
Jul 21, 2010 8.560 8.940 8.440 8.480 348,822 +0.00(+0.00%)
Jul 20, 2010 8.610 8.760 8.410 8.480 374,336 -0.26(-2.97%)
Jul 19, 2010 8.670 8.750 8.400 8.740 323,416 +0.19(+2.22%)
Jul 16, 2010 9.100 9.220 8.530 8.550 585,306 -0.64(-6.96%)
Jul 15, 2010 9.300 9.300 9.070 9.190 339,401 -0.11(-1.18%)
Jul 14, 2010 9.400 9.470 9.210 9.300 388,117 -0.12(-1.27%)
Jul 13, 2010 9.480 9.575 9.130 9.420 501,482 +0.18(+1.95%)
Jul 12, 2010 9.810 9.810 9.210 9.240 750,707 -0.47(-4.84%)
Jul 09, 2010 9.500 9.750 9.050 9.710 3,302,680 +1.02(+11.74%)
Jul 08, 2010 9.200 9.300 8.000 8.690 6,257,301 -2.17(-19.98%)
Jul 07, 2010 10.16 10.93 10.16 10.86 305,630 +0.70(+6.89%)
Jul 06, 2010 10.84 10.89 10.10 10.16 396,674 -0.32(-3.05%)
Jul 02, 2010 10.60 10.97 10.19 10.48 360,009 -0.23(-2.15%)
Jul 01, 2010 10.09 10.75 9.500 10.71 537,827 +0.62(+6.14%)
Jun 30, 2010 10.40 10.81 10.04 10.09 218,430 -0.35(-3.35%)
Jun 29, 2010 10.73 11.00 10.16 10.44 491,961 -0.47(-4.35%)
Jun 25, 2010 10.55 10.96 10.25 10.91 2,673,569 +0.33(+3.17%)
Jun 24, 2010 10.82 10.91 10.56 10.58 230,560 -0.42(-3.82%)
Jun 23, 2010 10.97 11.27 10.50 11.00 272,843 -0.02(-0.18%)
Jun 22, 2010 10.90 11.40 10.83 11.02 251,542 +0.14(+1.29%)
Jun 21, 2010 12.09 12.09 10.83 10.88 519,475 -0.98(-8.26%)
Jun 18, 2010 11.69 12.08 11.55 11.86 483,663 +0.22(+1.89%)
Jun 17, 2010 11.40 11.64 11.13 11.64 415,555 +0.27(+2.37%)
Jun 16, 2010 10.86 11.50 10.74 11.37 326,930 +0.30(+2.71%)
Jun 15, 2010 10.82 11.07 10.61 11.07 257,464 +0.39(+3.65%)
Jun 14, 2010 10.90 10.98 10.61 10.68 232,954 -0.04(-0.37%)
Jun 11, 2010 10.07 10.76 10.00 10.72 258,794 +0.42(+4.08%)
Jun 10, 2010 10.00 10.38 9.870 10.30 365,671 +0.75(+7.85%)
Jun 09, 2010 9.620 10.19 9.490 9.550 477,470 +0.05(+0.53%)
Jun 08, 2010 10.08 10.25 9.250 9.500 771,304 -0.59(-5.85%)
Jun 07, 2010 10.81 11.10 10.04 10.09 255,052 -0.72(-6.66%)
Jun 04, 2010 10.76 11.28 10.72 10.81 449,545 -0.49(-4.34%)
Jun 03, 2010 11.16 11.45 11.04 11.30 353,056 +0.28(+2.54%)
Jun 02, 2010 10.38 11.04 10.30 11.02 322,948 +0.72(+6.99%)
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.