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 (%)
Apr 28, 2017 32.13 32.26 31.38 31.55 276,630 -0.34(-1.08%)
Apr 27, 2017 30.96 32.15 30.82 31.90 338,834 +1.03(+3.34%)
Apr 26, 2017 30.61 31.00 30.13 30.87 269,504 +0.53(+1.75%)
Apr 25, 2017 30.18 30.55 29.90 30.34 284,275 +0.37(+1.23%)
Apr 24, 2017 29.79 30.08 29.56 29.97 159,687 +0.58(+1.97%)
Apr 21, 2017 29.34 29.50 29.09 29.39 141,802 -0.08(-0.27%)
Apr 20, 2017 28.80 29.49 28.80 29.47 179,856 +0.69(+2.40%)
Apr 19, 2017 28.63 29.22 28.63 28.78 186,370 +0.17(+0.59%)
Apr 18, 2017 28.29 28.64 28.24 28.61 155,643 +0.30(+1.06%)
Apr 17, 2017 28.09 28.48 27.88 28.31 224,575 +0.28(+1.00%)
Apr 13, 2017 28.34 28.64 27.96 28.03 190,314 -0.41(-1.46%)
Apr 12, 2017 29.11 29.11 28.37 28.45 229,343 -0.71(-2.45%)
Apr 11, 2017 28.75 29.25 28.63 29.16 257,565 +0.06(+0.21%)
Apr 10, 2017 29.26 29.69 29.02 29.10 183,663 -0.26(-0.89%)
Apr 07, 2017 29.31 29.61 28.93 29.36 173,659 -0.07(-0.24%)
Apr 06, 2017 29.37 29.64 28.96 29.43 203,075 +0.05(+0.17%)
Apr 05, 2017 30.05 30.38 29.26 29.38 150,133 -0.58(-1.94%)
Apr 04, 2017 29.77 30.34 29.71 29.96 156,464 +0.16(+0.54%)
Apr 03, 2017 30.66 30.82 29.71 29.80 246,557 -0.66(-2.17%)
Mar 31, 2017 30.11 30.63 30.06 30.46 283,723 +0.34(+1.13%)
Mar 30, 2017 29.66 30.21 29.53 30.12 185,144 +0.48(+1.64%)
Mar 29, 2017 29.76 29.76 29.42 29.64 121,169 -0.13(-0.45%)
Mar 28, 2017 29.78 30.37 29.61 29.77 243,113 -0.05(-0.17%)
Mar 27, 2017 29.23 29.99 28.87 29.82 248,971 +0.42(+1.43%)
Mar 24, 2017 29.47 29.97 29.21 29.40 175,172 +0.22(+0.75%)
Mar 23, 2017 29.00 29.62 28.90 29.18 231,092 +0.28(+0.97%)
Mar 22, 2017 28.87 29.04 28.67 28.90 256,373 +0.27(+0.94%)
Mar 21, 2017 29.11 29.99 28.58 28.63 719,108 -0.42(-1.45%)
Mar 20, 2017 29.46 29.51 28.87 29.05 239,883 -0.23(-0.79%)
Mar 17, 2017 28.86 29.40 28.65 29.28 478,729 +0.50(+1.74%)
Mar 16, 2017 29.44 29.55 28.57 28.78 357,689 -0.47(-1.61%)
Mar 15, 2017 28.90 29.52 28.90 29.25 293,273 +0.52(+1.81%)
Mar 14, 2017 28.67 28.80 28.33 28.73 98,152 -0.04(-0.14%)
Mar 13, 2017 28.24 28.81 28.22 28.77 197,759 +0.53(+1.88%)
Mar 10, 2017 28.16 28.39 27.99 28.24 152,166 +0.29(+1.04%)
Mar 09, 2017 28.10 28.34 27.76 27.95 123,478 -0.23(-0.82%)
Mar 08, 2017 28.25 28.48 28.02 28.18 158,248 -0.04(-0.14%)
Mar 07, 2017 28.15 28.87 27.89 28.22 324,071 +0.08(+0.28%)
Mar 06, 2017 27.92 28.21 27.41 28.14 335,598 +1.17(+4.34%)
Mar 03, 2017 27.18 27.23 26.62 26.97 146,828 -0.22(-0.81%)
Mar 02, 2017 27.58 27.71 27.09 27.19 176,207 -0.56(-2.02%)
Mar 01, 2017 27.44 27.84 27.14 27.75 263,613 +0.54(+1.98%)
Feb 28, 2017 28.22 28.48 27.11 27.21 488,449 -1.06(-3.75%)
Feb 27, 2017 28.50 28.52 27.92 28.27 264,880 -0.14(-0.49%)
Feb 24, 2017 27.76 28.67 27.53 28.41 345,329 +0.76(+2.75%)
Feb 23, 2017 28.07 28.10 27.09 27.65 187,161 -0.29(-1.04%)
Feb 22, 2017 28.11 28.12 27.69 27.94 182,818 +0.02(+0.07%)
Feb 21, 2017 27.60 28.10 27.47 27.92 347,486 +0.74(+2.72%)
Feb 17, 2017 27.18 27.18 27.18 0 +0.40(+1.49%)
Feb 16, 2017 26.85 26.85 26.50 26.78 219,257 +0.02(+0.07%)
Feb 15, 2017 26.36 26.87 26.07 26.76 198,697 +0.54(+2.06%)
Feb 14, 2017 26.11 26.33 26.01 26.22 296,293 +0.00(+0.00%)
Feb 13, 2017 26.98 27.22 26.17 26.22 216,124 -0.49(-1.83%)
Feb 10, 2017 26.35 26.80 26.04 26.71 222,435 +0.49(+1.87%)
Feb 09, 2017 26.02 26.69 26.01 26.22 379,218 +0.26(+1.00%)
Feb 08, 2017 26.52 26.59 24.81 25.96 563,569 +0.63(+2.49%)
Feb 07, 2017 25.59 25.77 25.24 25.33 205,348 -0.20(-0.78%)
Feb 06, 2017 26.17 26.22 25.41 25.53 190,744 -0.72(-2.74%)
Feb 03, 2017 26.09 26.34 26.04 26.25 123,912 +0.26(+1.00%)
Feb 02, 2017 26.08 26.20 25.61 25.99 147,288 -0.14(-0.54%)
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.