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 (%)
Feb 28, 2011 17.78 18.14 17.78 18.02 412,177 +0.25(+1.41%)
Feb 25, 2011 18.01 18.20 17.61 17.77 342,560 +0.16(+0.91%)
Feb 24, 2011 17.03 18.14 16.91 17.61 711,144 +0.57(+3.35%)
Feb 23, 2011 17.96 18.20 16.75 17.04 603,661 -0.87(-4.86%)
Feb 22, 2011 19.19 19.19 17.66 17.91 772,338 -1.59(-8.15%)
Feb 18, 2011 19.90 19.95 19.32 19.50 585,182 -0.34(-1.71%)
Feb 17, 2011 17.63 20.00 17.60 19.84 1,743,890 +2.22(+12.60%)
Feb 16, 2011 17.68 17.69 17.32 17.62 374,835 -0.05(-0.28%)
Feb 15, 2011 17.57 17.75 17.31 17.67 340,441 +0.06(+0.34%)
Feb 14, 2011 17.66 17.76 17.31 17.61 520,572 +0.08(+0.46%)
Feb 11, 2011 17.50 18.03 16.95 17.53 1,471,388 -0.91(-4.93%)
Feb 10, 2011 18.61 18.85 18.14 18.44 612,813 -0.43(-2.28%)
Feb 09, 2011 18.90 19.25 18.56 18.87 493,701 +0.22(+1.18%)
Feb 08, 2011 18.90 18.97 18.41 18.65 339,857 -0.16(-0.85%)
Feb 07, 2011 18.75 19.24 18.57 18.81 603,758 +0.17(+0.91%)
Feb 04, 2011 18.74 18.97 18.20 18.64 344,388 -0.06(-0.32%)
Feb 03, 2011 18.98 19.05 18.31 18.70 680,423 -0.26(-1.37%)
Feb 02, 2011 18.40 19.46 17.85 18.96 1,469,298 +0.54(+2.93%)
Feb 01, 2011 17.28 18.88 17.15 18.42 1,045,794 +1.30(+7.59%)
Jan 31, 2011 17.07 17.63 16.82 17.12 360,698 +0.13(+0.77%)
Jan 28, 2011 17.59 17.82 16.57 16.99 678,448 -0.51(-2.91%)
Jan 27, 2011 17.63 17.89 17.08 17.50 681,133 -0.13(-0.74%)
Jan 26, 2011 16.59 18.18 16.42 17.63 1,617,329 +1.14(+6.91%)
Jan 25, 2011 16.38 16.73 16.22 16.49 301,209 -0.05(-0.29%)
Jan 24, 2011 15.81 16.97 15.80 16.54 832,088 +0.71(+4.47%)
Jan 21, 2011 16.01 16.54 15.72 15.83 498,546 +0.00(+0.00%)
Jan 20, 2011 15.84 16.13 15.19 15.83 646,342 -0.34(-2.10%)
Jan 19, 2011 16.87 16.87 16.01 16.17 694,682 -0.59(-3.55%)
Jan 18, 2011 16.96 17.05 15.90 16.77 1,401,900 -0.55(-3.20%)
Jan 14, 2011 13.79 17.96 13.75 17.32 5,747,576 +3.87(+28.77%)
Jan 13, 2011 13.07 13.52 13.04 13.45 409,353 +0.44(+3.38%)
Jan 12, 2011 12.84 13.16 12.80 13.01 254,924 +0.32(+2.52%)
Jan 11, 2011 12.56 12.90 12.56 12.69 242,518 +0.20(+1.60%)
Jan 10, 2011 12.17 12.69 12.04 12.49 182,512 +0.28(+2.29%)
Jan 07, 2011 12.41 12.50 11.89 12.21 204,707 -0.22(-1.77%)
Jan 06, 2011 12.55 12.61 12.38 12.43 145,966 -0.08(-0.64%)
Jan 05, 2011 12.49 12.62 12.40 12.51 152,629 +0.00(+0.00%)
Jan 04, 2011 12.83 12.95 12.50 12.51 194,556 -0.27(-2.11%)
Jan 03, 2011 13.09 13.12 12.67 12.78 192,817 -0.05(-0.39%)
Dec 31, 2010 12.87 12.98 12.80 12.83 144,589 -0.04(-0.31%)
Dec 30, 2010 12.90 13.07 12.80 12.87 133,117 -0.06(-0.46%)
Dec 29, 2010 12.89 13.17 12.87 12.93 143,976 +0.06(+0.47%)
Dec 28, 2010 13.12 13.21 12.81 12.87 158,334 -0.19(-1.45%)
Dec 27, 2010 13.23 13.38 12.88 13.06 133,540 -0.32(-2.39%)
Dec 23, 2010 13.28 13.49 13.21 13.38 178,324 +0.07(+0.53%)
Dec 22, 2010 13.44 13.54 13.17 13.31 263,648 -0.09(-0.67%)
Dec 21, 2010 13.00 13.41 12.82 13.40 467,741 +0.42(+3.24%)
Dec 20, 2010 12.32 13.00 12.32 12.98 676,334 +0.64(+5.19%)
Dec 17, 2010 12.04 12.40 11.95 12.34 316,600 +0.29(+2.41%)
Dec 16, 2010 11.90 12.17 11.90 12.05 127,854 +0.16(+1.35%)
Dec 15, 2010 11.90 12.24 11.84 11.89 249,580 -0.01(-0.08%)
Dec 14, 2010 12.39 12.42 11.85 11.90 318,980 -0.50(-4.03%)
Dec 13, 2010 12.60 12.70 12.39 12.40 175,451 -0.23(-1.82%)
Dec 10, 2010 12.67 12.74 12.52 12.63 174,619 +0.04(+0.32%)
Dec 09, 2010 12.15 12.78 12.14 12.59 347,069 +0.54(+4.48%)
Dec 08, 2010 12.20 12.39 12.00 12.05 232,092 -0.15(-1.23%)
Dec 07, 2010 12.52 12.76 12.12 12.20 301,776 -0.36(-2.87%)
Dec 06, 2010 12.48 12.61 12.38 12.56 254,481 +0.04(+0.32%)
Dec 03, 2010 12.24 12.61 12.20 12.52 307,106 +0.15(+1.21%)
Dec 02, 2010 11.80 12.41 11.62 12.37 431,684 +0.53(+4.48%)
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.