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 25, 2019 35.33 35.33 35.33 0 -0.29(-0.81%)
Oct 24, 2019 34.18 36.06 34.18 35.62 327,963 +1.87(+5.54%)
Oct 23, 2019 33.91 34.47 33.66 33.75 169,255 -0.28(-0.82%)
Oct 22, 2019 33.92 34.27 33.51 34.03 110,144 +0.10(+0.29%)
Oct 21, 2019 33.57 34.55 33.57 33.93 102,370 +0.65(+1.95%)
Oct 18, 2019 33.65 33.97 33.09 33.28 199,800 -0.57(-1.68%)
Oct 17, 2019 33.61 34.32 33.59 33.85 198,824 +0.40(+1.20%)
Oct 16, 2019 33.16 33.77 32.74 33.45 106,325 +0.04(+0.12%)
Oct 15, 2019 32.87 33.52 32.67 33.41 86,907 +0.73(+2.23%)
Oct 14, 2019 32.92 32.99 32.26 32.68 106,565 -0.23(-0.70%)
Oct 11, 2019 33.09 33.73 32.91 32.91 155,700 +0.29(+0.89%)
Oct 10, 2019 32.76 33.15 32.27 32.62 150,918 -0.01(-0.03%)
Oct 09, 2019 32.23 32.88 32.14 32.63 128,616 +0.55(+1.71%)
Oct 08, 2019 32.78 33.02 32.01 32.08 138,646 -1.05(-3.17%)
Oct 07, 2019 33.14 33.55 32.91 33.13 137,435 -0.02(-0.06%)
Oct 04, 2019 32.41 33.15 32.36 33.15 116,600 +0.88(+2.74%)
Oct 03, 2019 32.29 32.61 31.38 32.27 181,962 -0.21(-0.66%)
Oct 02, 2019 32.30 32.74 32.04 32.48 194,990 -0.17(-0.52%)
Oct 01, 2019 32.76 33.65 32.16 32.65 161,647 +0.03(+0.09%)
Sep 30, 2019 32.41 32.97 32.26 32.62 186,867 +0.24(+0.74%)
Sep 27, 2019 32.66 32.66 31.76 32.38 190,700 -0.26(-0.80%)
Sep 26, 2019 32.75 32.79 32.22 32.64 113,981 -0.13(-0.40%)
Sep 25, 2019 32.68 33.12 32.22 32.77 139,169 -0.03(-0.09%)
Sep 24, 2019 32.75 33.22 32.20 32.80 306,713 +0.08(+0.24%)
Sep 23, 2019 31.85 32.91 31.62 32.72 230,137 +0.89(+2.80%)
Sep 20, 2019 32.07 32.16 31.55 31.83 542,400 -0.27(-0.84%)
Sep 19, 2019 32.00 32.62 31.93 32.10 267,566 +0.10(+0.31%)
Sep 18, 2019 31.92 32.04 31.58 32.00 242,574 +0.03(+0.09%)
Sep 17, 2019 31.48 32.00 31.16 31.97 148,337 +0.41(+1.30%)
Sep 16, 2019 30.65 31.70 30.64 31.56 177,648 +0.70(+2.27%)
Sep 13, 2019 31.29 31.35 30.60 30.86 302,300 -0.55(-1.75%)
Sep 12, 2019 30.88 31.50 30.18 31.41 254,774 +0.60(+1.95%)
Sep 11, 2019 29.57 30.91 29.35 30.81 239,001 +1.45(+4.94%)
Sep 10, 2019 28.77 29.43 28.53 29.36 223,242 +0.49(+1.70%)
Sep 09, 2019 28.21 28.91 28.17 28.87 219,226 +0.87(+3.11%)
Sep 06, 2019 28.39 28.42 27.87 28.00 172,300 -0.33(-1.16%)
Sep 05, 2019 28.08 29.17 27.94 28.33 166,648 +0.50(+1.80%)
Sep 04, 2019 27.55 28.14 27.55 27.83 101,599 +0.51(+1.87%)
Sep 03, 2019 27.09 27.52 26.95 27.32 161,590 +0.03(+0.11%)
Aug 30, 2019 28.11 28.11 26.82 27.29 197,600 -0.57(-2.05%)
Aug 29, 2019 27.38 28.08 27.33 27.86 200,494 +0.87(+3.22%)
Aug 28, 2019 26.92 27.35 26.51 26.99 117,464 -0.10(-0.37%)
Aug 27, 2019 27.59 27.59 26.64 27.09 125,510 -0.25(-0.91%)
Aug 26, 2019 28.15 28.15 27.25 27.34 135,799 -0.34(-1.23%)
Aug 23, 2019 28.61 28.61 27.32 27.68 167,100 -1.27(-4.39%)
Aug 22, 2019 28.99 29.11 28.42 28.95 122,698 +0.02(+0.07%)
Aug 21, 2019 28.49 28.95 28.03 28.93 152,275 +0.59(+2.08%)
Aug 20, 2019 28.92 29.10 28.31 28.34 147,509 -0.59(-2.04%)
Aug 19, 2019 28.92 29.07 28.53 28.93 166,643 +0.48(+1.69%)
Aug 16, 2019 28.01 28.46 27.79 28.45 151,300 +0.64(+2.30%)
Aug 15, 2019 28.14 28.16 27.29 27.81 203,304 -0.31(-1.10%)
Aug 14, 2019 28.04 28.41 27.66 28.12 236,417 -0.29(-1.02%)
Aug 13, 2019 28.15 28.94 28.15 28.41 80,543 +0.27(+0.96%)
Aug 12, 2019 28.01 28.47 27.97 28.14 186,754 -0.11(-0.39%)
Aug 09, 2019 28.36 28.41 27.80 28.25 198,900 -0.23(-0.81%)
Aug 08, 2019 28.82 28.97 28.39 28.48 215,313 -0.11(-0.38%)
Aug 07, 2019 28.51 29.11 28.15 28.59 210,969 -0.25(-0.87%)
Aug 06, 2019 29.70 29.97 28.60 28.84 211,381 -0.57(-1.94%)
Aug 05, 2019 30.05 30.47 29.02 29.41 234,147 -1.42(-4.61%)
Aug 02, 2019 30.69 31.04 30.27 30.83 246,900 -0.01(-0.03%)
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.