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 (%)
Jan 30, 2015 15.67 16.11 15.51 15.54 190,099 -0.33(-2.08%)
Jan 29, 2015 15.55 15.91 15.49 15.87 192,819 +0.36(+2.32%)
Jan 28, 2015 15.83 16.03 15.50 15.51 96,197 -0.20(-1.27%)
Jan 27, 2015 15.52 15.81 15.49 15.71 58,224 -0.02(-0.13%)
Jan 26, 2015 15.65 15.99 15.59 15.73 53,922 +0.02(+0.13%)
Jan 23, 2015 15.79 15.80 15.43 15.71 62,570 -0.13(-0.82%)
Jan 22, 2015 15.55 15.86 15.14 15.84 79,193 +0.34(+2.19%)
Jan 21, 2015 15.68 15.77 15.38 15.50 82,122 -0.26(-1.65%)
Jan 20, 2015 15.61 15.91 15.28 15.76 80,768 +0.19(+1.22%)
Jan 16, 2015 15.36 15.65 15.30 15.57 120,532 +0.09(+0.58%)
Jan 15, 2015 15.43 15.60 15.30 15.48 100,959 +0.16(+1.04%)
Jan 14, 2015 15.34 15.61 15.27 15.32 94,921 -0.22(-1.42%)
Jan 13, 2015 16.10 16.39 15.36 15.54 129,372 -0.56(-3.48%)
Jan 12, 2015 16.34 16.38 15.93 16.10 128,277 -0.30(-1.83%)
Jan 09, 2015 16.49 16.66 16.34 16.40 83,589 -0.10(-0.61%)
Jan 08, 2015 16.12 16.53 15.99 16.50 76,403 +0.52(+3.25%)
Jan 07, 2015 15.94 16.08 15.69 15.98 68,087 +0.19(+1.20%)
Jan 06, 2015 16.56 16.56 15.58 15.79 173,164 -0.77(-4.65%)
Jan 05, 2015 16.17 16.65 16.06 16.56 166,664 +0.22(+1.35%)
Jan 02, 2015 16.82 17.00 16.15 16.34 125,118 -0.48(-2.85%)
Dec 31, 2014 16.87 16.82 16.82 16.82 85,200 +0.01(+0.06%)
Dec 30, 2014 16.38 16.85 16.38 16.81 60,186 +0.33(+2.00%)
Dec 29, 2014 16.57 16.73 16.17 16.48 116,150 -0.11(-0.66%)
Dec 26, 2014 16.61 16.74 16.52 16.59 36,871 +0.04(+0.24%)
Dec 24, 2014 16.66 16.55 16.55 16.55 41,100 -0.04(-0.24%)
Dec 23, 2014 16.45 16.72 16.11 16.59 61,308 +0.14(+0.85%)
Dec 22, 2014 16.14 16.48 16.02 16.45 89,699 +0.26(+1.61%)
Dec 19, 2014 15.88 16.24 15.61 16.19 264,849 +0.27(+1.70%)
Dec 18, 2014 15.45 16.05 15.24 15.92 278,300 +0.72(+4.74%)
Dec 17, 2014 14.83 15.29 14.77 15.20 168,137 +0.39(+2.67%)
Dec 16, 2014 14.94 15.17 14.09 14.80 124,369 -0.19(-1.23%)
Dec 15, 2014 15.26 15.50 14.99 14.99 160,641 -0.18(-1.19%)
Dec 12, 2014 15.26 15.53 15.16 15.17 119,295 -0.28(-1.81%)
Dec 11, 2014 15.46 15.72 15.06 15.45 117,131 +0.08(+0.52%)
Dec 10, 2014 15.75 15.86 15.35 15.37 120,652 -0.44(-2.78%)
Dec 09, 2014 15.73 16.11 15.50 15.81 192,058 -0.06(-0.38%)
Dec 08, 2014 16.16 16.39 15.81 15.87 103,637 -0.28(-1.73%)
Dec 05, 2014 16.10 16.30 16.05 16.15 134,995 +0.04(+0.25%)
Dec 04, 2014 16.17 16.33 16.07 16.11 131,668 -0.11(-0.68%)
Dec 03, 2014 16.40 16.40 15.94 16.22 200,734 +0.32(+2.01%)
Dec 02, 2014 15.35 16.00 15.30 15.90 313,667 +1.08(+7.29%)
Dec 01, 2014 14.84 15.20 14.76 14.82 160,127 -0.02(-0.13%)
Nov 28, 2014 15.25 15.31 14.75 14.84 89,907 -0.38(-2.50%)
Nov 26, 2014 14.96 15.22 15.22 15.22 107,300 +0.29(+1.94%)
Nov 25, 2014 14.73 14.97 14.61 14.93 97,656 +0.22(+1.50%)
Nov 24, 2014 14.09 14.80 13.96 14.71 159,744 +0.63(+4.47%)
Nov 21, 2014 13.93 14.34 13.80 14.08 184,737 +0.45(+3.30%)
Nov 20, 2014 13.59 13.72 13.50 13.63 85,010 +0.03(+0.22%)
Nov 19, 2014 14.34 14.34 13.52 13.60 105,853 -0.77(-5.36%)
Nov 18, 2014 14.05 14.52 14.05 14.37 84,892 +0.31(+2.20%)
Nov 17, 2014 14.98 15.22 14.02 14.06 176,735 -0.81(-5.45%)
Nov 14, 2014 14.27 14.98 14.07 14.87 136,304 +0.57(+3.99%)
Nov 13, 2014 14.17 14.40 14.04 14.30 87,441 +0.17(+1.20%)
Nov 12, 2014 14.30 14.35 14.04 14.13 80,395 -0.25(-1.74%)
Nov 11, 2014 14.44 14.48 14.29 14.38 69,887 -0.07(-0.48%)
Nov 10, 2014 14.29 14.47 14.14 14.45 52,109 +0.15(+1.05%)
Nov 07, 2014 14.27 14.39 14.19 14.30 87,751 +0.05(+0.35%)
Nov 06, 2014 14.11 14.30 13.97 14.25 136,499 +0.16(+1.14%)
Nov 05, 2014 13.77 14.14 13.54 14.09 103,669 +0.42(+3.07%)
Nov 04, 2014 13.64 13.86 13.55 13.67 145,225 +0.06(+0.44%)
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.