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 28, 2010 11.05 11.13 10.71 10.83 262,227 -0.22(-1.99%)
May 27, 2010 10.41 11.16 10.41 11.05 356,657 +0.91(+8.97%)
May 26, 2010 10.05 10.70 10.04 10.14 407,426 +0.39(+4.00%)
May 25, 2010 9.940 9.940 9.400 9.750 355,133 -0.32(-3.18%)
May 24, 2010 10.33 10.70 10.04 10.07 288,639 -0.33(-3.17%)
May 21, 2010 9.680 10.62 9.380 10.40 593,000 +0.44(+4.42%)
May 20, 2010 10.05 10.70 9.900 9.960 678,937 -1.06(-9.62%)
May 19, 2010 11.41 11.75 10.87 11.02 518,983 -0.47(-4.09%)
May 18, 2010 12.00 12.10 11.39 11.49 408,086 -0.16(-1.37%)
May 17, 2010 11.77 12.25 11.28 11.65 551,155 +0.02(+0.17%)
May 14, 2010 11.89 11.98 11.40 11.63 563,052 -0.41(-3.41%)
May 13, 2010 11.52 12.12 11.52 12.04 729,602 +0.54(+4.70%)
May 12, 2010 11.15 11.60 11.04 11.50 504,135 +0.48(+4.35%)
May 11, 2010 11.07 11.15 9.870 11.02 666,540 +0.52(+4.95%)
May 10, 2010 10.26 10.55 9.750 10.50 690,253 +1.03(+10.88%)
May 07, 2010 10.51 10.51 9.080 9.470 1,379,445 +0.22(+2.38%)
May 06, 2010 9.800 9.950 6.600 9.250 790,345 -0.65(-6.57%)
May 05, 2010 9.890 10.09 9.390 9.900 373,671 -0.11(-1.10%)
May 04, 2010 10.64 10.70 9.660 10.01 637,325 -0.90(-8.25%)
May 03, 2010 10.75 11.00 10.60 10.91 273,733 +0.21(+1.96%)
Apr 30, 2010 10.72 10.75 10.51 10.70 228,664 +0.04(+0.38%)
Apr 29, 2010 10.50 10.75 10.43 10.66 405,232 +0.21(+2.01%)
Apr 28, 2010 10.58 10.61 10.31 10.45 168,979 +0.10(+0.97%)
Apr 27, 2010 10.40 10.59 10.28 10.35 276,314 -0.16(-1.52%)
Apr 26, 2010 10.59 10.75 10.46 10.51 184,502 +0.00(+0.00%)
Apr 23, 2010 10.78 10.78 10.46 10.51 216,795 -0.10(-0.94%)
Apr 22, 2010 10.41 10.79 10.15 10.61 330,181 +0.13(+1.24%)
Apr 21, 2010 10.67 10.97 10.40 10.48 295,650 -0.21(-1.96%)
Apr 20, 2010 10.72 10.85 10.54 10.69 317,132 +0.23(+2.20%)
Apr 19, 2010 10.56 10.69 10.32 10.46 368,702 -0.24(-2.24%)
Apr 16, 2010 11.37 11.37 10.25 10.70 753,357 -0.78(-6.79%)
Apr 15, 2010 11.48 11.75 11.31 11.48 291,424 +0.03(+0.26%)
Apr 14, 2010 11.15 11.60 11.05 11.45 476,751 +0.48(+4.38%)
Apr 13, 2010 10.87 11.15 10.87 10.97 493,750 +0.14(+1.29%)
Apr 12, 2010 10.33 10.93 9.950 10.83 437,508 +0.59(+5.76%)
Apr 09, 2010 10.30 10.31 10.20 10.24 129,464 -0.07(-0.68%)
Apr 08, 2010 10.00 10.40 9.850 10.31 240,928 +0.13(+1.28%)
Apr 07, 2010 10.30 10.37 9.970 10.18 312,913 -0.13(-1.26%)
Apr 06, 2010 9.910 10.33 9.750 10.31 405,340 +0.39(+3.93%)
Apr 05, 2010 9.720 9.980 9.660 9.920 396,472 +0.33(+3.44%)
Apr 01, 2010 9.470 9.590 9.590 9.590 275,300 +0.11(+1.16%)
Mar 31, 2010 9.470 9.650 9.250 9.480 387,444 -0.01(-0.11%)
Mar 30, 2010 9.160 9.501 9.000 9.490 497,825 +0.34(+3.72%)
Mar 29, 2010 8.700 9.190 8.700 9.150 346,595 +0.51(+5.90%)
Mar 26, 2010 8.840 8.960 8.580 8.640 219,016 -0.09(-1.03%)
Mar 25, 2010 8.900 9.160 8.710 8.730 346,434 -0.08(-0.91%)
Mar 24, 2010 8.890 9.200 8.740 8.810 355,276 -0.13(-1.45%)
Mar 23, 2010 8.420 9.000 8.370 8.940 592,944 +0.59(+7.07%)
Mar 22, 2010 8.570 8.590 8.230 8.350 527,326 -0.22(-2.57%)
Mar 19, 2010 8.430 8.600 8.075 8.570 434,024 +0.24(+2.88%)
Mar 18, 2010 8.850 8.850 8.260 8.330 864,855 -0.47(-5.34%)
Mar 17, 2010 8.720 8.900 8.640 8.800 323,895 +0.14(+1.62%)
Mar 16, 2010 8.880 9.110 8.630 8.660 413,086 -0.24(-2.70%)
Mar 15, 2010 8.905 9.310 8.810 8.900 369,520 -0.40(-4.30%)
Mar 12, 2010 9.400 9.480 9.260 9.300 214,953 +0.00(+0.00%)
Mar 11, 2010 9.280 9.490 9.250 9.300 177,196 -0.07(-0.75%)
Mar 10, 2010 9.400 9.580 9.270 9.370 324,434 -0.09(-0.95%)
Mar 09, 2010 9.280 9.500 9.200 9.460 357,143 +0.07(+0.75%)
Mar 08, 2010 9.890 9.990 9.260 9.390 597,246 -0.50(-5.10%)
Mar 05, 2010 9.910 10.15 9.770 9.895 273,648 +0.08(+0.87%)
Mar 04, 2010 9.710 10.24 9.510 9.810 600,981 +0.10(+1.03%)
Mar 03, 2010 9.920 9.980 9.600 9.710 207,696 -0.11(-1.12%)
Mar 02, 2010 9.500 9.990 9.430 9.820 441,250 +0.40(+4.25%)
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.