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, 2017 26.25 26.27 25.61 25.79 283,532 -0.43(-1.64%)
Aug 30, 2017 25.88 26.30 25.49 26.22 191,984 +0.36(+1.39%)
Aug 29, 2017 25.36 25.90 25.07 25.86 487,010 +0.21(+0.82%)
Aug 28, 2017 25.10 25.71 25.05 25.65 152,409 +0.52(+2.07%)
Aug 25, 2017 25.59 24.80 25.13 223,876 -0.35(-1.37%)
Aug 24, 2017 25.61 25.70 25.03 25.48 148,941 -0.10(-0.39%)
Aug 23, 2017 25.62 25.75 23.76 25.58 149,295 -0.28(-1.08%)
Aug 22, 2017 25.45 25.93 25.35 25.86 90,693 +0.59(+2.33%)
Aug 21, 2017 25.46 25.58 24.90 25.27 163,537 -0.21(-0.82%)
Aug 18, 2017 25.28 25.78 24.98 25.48 167,364 +0.10(+0.39%)
Aug 17, 2017 25.74 25.86 24.94 25.38 325,629 -0.47(-1.82%)
Aug 16, 2017 25.81 26.14 25.48 25.85 111,766 +0.19(+0.74%)
Aug 15, 2017 25.73 26.00 25.52 25.66 165,535 -0.01(-0.04%)
Aug 14, 2017 25.42 25.78 25.32 25.67 119,360 +0.40(+1.58%)
Aug 11, 2017 24.77 25.38 24.77 25.27 150,177 +0.47(+1.90%)
Aug 10, 2017 24.99 25.07 24.58 24.80 265,314 -0.32(-1.27%)
Aug 09, 2017 24.81 25.12 24.52 25.12 149,240 +0.11(+0.44%)
Aug 08, 2017 25.44 25.44 24.90 25.01 172,415 -0.43(-1.69%)
Aug 07, 2017 24.96 25.64 24.96 25.44 162,591 +0.47(+1.88%)
Aug 04, 2017 24.66 25.15 24.50 24.97 187,415 +0.33(+1.34%)
Aug 03, 2017 24.90 25.30 24.42 24.64 233,146 -0.42(-1.68%)
Aug 02, 2017 25.40 26.73 25.40 25.06 536,445 -1.67(-6.25%)
Aug 01, 2017 26.90 26.90 26.24 26.73 188,027 +0.08(+0.30%)
Jul 31, 2017 26.77 26.93 26.52 26.65 113,631 -0.18(-0.67%)
Jul 28, 2017 27.22 27.36 26.75 26.83 112,304 -0.60(-2.19%)
Jul 27, 2017 28.22 28.39 27.03 27.43 139,566 -0.70(-2.49%)
Jul 26, 2017 27.90 28.20 27.70 28.13 149,070 +0.30(+1.08%)
Jul 25, 2017 27.66 27.87 27.23 27.83 135,901 +0.14(+0.51%)
Jul 24, 2017 27.42 27.70 27.26 27.69 169,487 +0.20(+0.73%)
Jul 21, 2017 27.89 27.89 27.30 27.49 133,200 -0.27(-0.97%)
Jul 20, 2017 27.87 27.53 27.76 173,589 -0.11(-0.39%)
Jul 19, 2017 27.31 27.88 27.31 27.87 129,667 +0.74(+2.73%)
Jul 18, 2017 26.75 27.21 26.56 27.13 119,841 +0.21(+0.78%)
Jul 17, 2017 26.80 27.09 26.55 26.92 211,817 +0.09(+0.34%)
Jul 14, 2017 26.50 26.90 26.45 26.83 158,734 +0.32(+1.21%)
Jul 13, 2017 26.59 26.64 26.00 26.51 232,572 -0.09(-0.34%)
Jul 12, 2017 26.65 27.07 26.47 26.60 142,867 +0.30(+1.14%)
Jul 11, 2017 26.23 26.61 25.94 26.30 188,624 -0.01(-0.04%)
Jul 10, 2017 25.48 26.60 25.01 26.31 220,773 +0.21(+0.82%)
Jul 07, 2017 25.64 26.25 25.61 26.09 119,308 +0.54(+2.13%)
Jul 06, 2017 25.11 25.78 24.94 25.55 301,302 +0.16(+0.63%)
Jul 05, 2017 25.07 25.68 25.05 25.39 165,042 +0.31(+1.24%)
Jul 03, 2017 25.25 25.62 25.08 25.08 122,123 -0.21(-0.83%)
Jun 30, 2017 25.44 25.94 25.13 25.29 335,332 -0.31(-1.21%)
Jun 29, 2017 26.36 26.36 25.10 25.60 241,996 -0.79(-2.99%)
Jun 28, 2017 25.79 26.41 25.30 26.39 185,329 +0.83(+3.25%)
Jun 27, 2017 26.14 26.14 25.50 25.56 274,703 -0.55(-2.11%)
Jun 26, 2017 26.64 26.96 25.79 26.11 188,877 -0.48(-1.81%)
Jun 23, 2017 26.30 26.82 26.27 26.59 202,902 +0.28(+1.06%)
Jun 22, 2017 26.30 26.69 25.88 26.31 168,774 +0.02(+0.08%)
Jun 21, 2017 26.56 26.73 26.11 26.29 198,083 -0.11(-0.42%)
Jun 20, 2017 26.76 27.30 26.37 26.40 185,725 -0.64(-2.37%)
Jun 19, 2017 27.21 27.64 26.90 27.04 200,930 -0.18(-0.66%)
Jun 16, 2017 25.69 28.12 25.69 27.22 954,439 +2.33(+9.36%)
Jun 15, 2017 25.29 25.36 24.80 24.89 398,766 -0.91(-3.53%)
Jun 14, 2017 27.01 27.23 25.66 25.80 268,493 -1.20(-4.43%)
Jun 13, 2017 26.53 27.53 26.51 27.00 259,452 +0.24(+0.90%)
Jun 12, 2017 27.98 28.03 26.56 26.75 381,599 -1.53(-5.39%)
Jun 09, 2017 29.45 29.96 28.01 28.28 255,685 -1.36(-4.59%)
Jun 08, 2017 29.17 29.69 29.04 29.64 239,593 +0.50(+1.72%)
Jun 07, 2017 28.39 29.22 28.01 29.14 247,091 +0.55(+1.92%)
Jun 06, 2017 27.92 28.70 27.92 28.59 123,787 +0.62(+2.22%)
Jun 05, 2017 28.04 28.49 27.80 27.97 180,285 -0.07(-0.25%)
Jun 02, 2017 27.84 28.46 27.79 28.04 151,818 +0.31(+1.12%)
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.