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 (%)
May 31, 2013 14.78 14.81 14.38 14.45 94,701 -0.40(-2.69%)
May 30, 2013 14.83 14.92 14.75 14.85 72,668 +0.03(+0.20%)
May 29, 2013 14.76 14.98 14.76 14.82 96,552 +0.01(+0.07%)
May 28, 2013 14.64 14.90 14.57 14.81 90,796 +0.38(+2.63%)
May 24, 2013 14.32 14.48 14.29 14.43 0 +0.06(+0.42%)
May 23, 2013 14.20 14.37 14.12 14.37 0 +0.09(+0.63%)
May 22, 2013 14.37 14.63 14.12 14.28 0 -0.04(-0.28%)
May 21, 2013 14.35 14.47 14.31 14.32 0 -0.02(-0.14%)
May 20, 2013 14.25 14.53 14.25 14.34 0 +0.06(+0.42%)
May 17, 2013 14.26 14.33 14.11 14.28 0 +0.08(+0.56%)
May 16, 2013 14.28 14.36 14.11 14.20 50,044 -0.16(-1.11%)
May 15, 2013 14.31 14.44 14.25 14.36 0 -0.10(-0.69%)
May 13, 2013 14.63 14.73 14.35 14.46 0 -0.18(-1.23%)
May 10, 2013 14.66 14.80 14.60 14.64 0 -0.01(-0.07%)
May 09, 2013 14.38 14.67 14.32 14.65 0 +0.21(+1.45%)
May 08, 2013 14.34 14.50 14.31 14.44 0 +0.13(+0.91%)
May 07, 2013 14.23 14.32 14.10 14.31 0 +0.13(+0.92%)
May 06, 2013 14.07 14.25 13.99 14.18 0 +0.07(+0.50%)
May 03, 2013 14.20 14.23 14.06 14.11 0 +0.07(+0.50%)
May 02, 2013 14.05 14.15 13.91 14.04 0 +0.02(+0.14%)
May 01, 2013 14.05 14.33 13.89 14.02 259,252 -0.01(-0.07%)
Apr 30, 2013 14.01 14.07 13.84 14.03 0 +0.00(+0.00%)
Apr 29, 2013 14.05 14.11 13.90 14.03 100,813 +0.01(+0.07%)
Apr 26, 2013 14.12 14.12 13.98 14.02 68,318 -0.14(-0.99%)
Apr 25, 2013 14.39 14.47 14.11 14.16 84,604 -0.01(-0.07%)
Apr 24, 2013 14.19 14.23 14.07 14.17 40,702 +0.01(+0.07%)
Apr 23, 2013 13.97 14.29 13.96 14.16 113,149 +0.30(+2.16%)
Apr 22, 2013 13.78 13.94 13.39 13.86 84,937 +0.11(+0.80%)
Apr 19, 2013 13.50 13.79 13.45 13.75 61,223 +0.26(+1.93%)
Apr 18, 2013 13.67 13.79 13.32 13.49 286,218 -0.21(-1.53%)
Apr 17, 2013 13.81 14.04 13.49 13.70 146,079 -0.25(-1.79%)
Apr 16, 2013 14.00 14.00 13.68 13.95 219,298 +0.03(+0.22%)
Apr 15, 2013 13.90 14.01 13.74 13.92 181,067 -0.10(-0.71%)
Apr 12, 2013 13.99 14.15 13.93 14.02 168,134 -0.05(-0.36%)
Apr 11, 2013 14.14 14.25 13.98 14.07 112,700 -0.09(-0.64%)
Apr 10, 2013 13.98 14.23 13.87 14.16 122,946 +0.21(+1.51%)
Apr 09, 2013 14.01 14.10 13.95 13.95 125,680 -0.07(-0.50%)
Apr 08, 2013 13.99 14.06 13.89 14.02 134,795 +0.04(+0.29%)
Apr 05, 2013 13.67 14.02 13.67 13.98 183,575 +0.09(+0.65%)
Apr 04, 2013 13.65 13.97 13.65 13.89 161,172 +0.21(+1.54%)
Apr 03, 2013 13.99 13.99 13.61 13.68 207,520 -0.25(-1.79%)
Apr 02, 2013 14.23 14.23 13.82 13.93 110,319 -0.21(-1.49%)
Apr 01, 2013 14.42 14.48 14.01 14.14 119,108 -0.29(-2.01%)
Mar 28, 2013 14.80 14.98 14.42 14.43 143,565 -0.35(-2.37%)
Mar 27, 2013 14.89 14.89 14.66 14.78 59,070 -0.17(-1.14%)
Mar 26, 2013 15.10 15.17 14.80 14.95 49,833 -0.04(-0.27%)
Mar 25, 2013 15.06 15.21 14.94 14.99 58,644 -0.06(-0.40%)
Mar 22, 2013 15.11 15.20 14.99 15.05 56,434 -0.05(-0.33%)
Mar 21, 2013 15.00 15.32 15.00 15.10 87,173 -0.03(-0.20%)
Mar 20, 2013 15.08 15.16 14.84 15.13 107,223 +0.12(+0.80%)
Mar 19, 2013 15.16 15.18 14.76 15.01 72,636 -0.07(-0.46%)
Mar 18, 2013 15.52 15.52 14.71 15.08 64,804 -0.57(-3.64%)
Mar 15, 2013 15.90 15.90 15.49 15.65 112,601 -0.24(-1.51%)
Mar 14, 2013 15.80 15.93 15.73 15.89 51,792 +0.14(+0.89%)
Mar 13, 2013 15.92 16.00 15.74 15.75 65,681 -0.10(-0.63%)
Mar 12, 2013 15.94 16.05 15.68 15.85 100,667 -0.17(-1.06%)
Mar 11, 2013 15.98 16.15 15.97 16.02 105,509 -0.05(-0.31%)
Mar 08, 2013 15.76 16.11 15.66 16.07 96,913 +0.32(+2.03%)
Mar 07, 2013 15.45 15.89 15.34 15.75 237,020 +0.52(+3.38%)
Mar 06, 2013 14.84 15.26 14.81 15.23 214,315 +0.39(+2.66%)
Mar 05, 2013 14.71 14.96 14.71 14.84 145,067 +0.21(+1.44%)
Mar 04, 2013 14.62 14.66 14.46 14.63 127,550 -0.03(-0.20%)
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.