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 30, 2008 8.100 8.220 7.880 7.890 39,421 -0.17(-2.11%)
May 29, 2008 7.940 8.250 7.860 8.060 57,775 +0.08(+1.00%)
May 28, 2008 7.830 8.060 7.800 7.980 20,243 +0.11(+1.40%)
May 27, 2008 7.540 7.900 7.540 7.870 42,667 +0.28(+3.69%)
May 26, 2008 7.500 7.610 7.470 7.590 24,603 +0.00(+0.00%)
May 23, 2008 7.500 7.610 7.470 7.590 24,603 +0.04(+0.53%)
May 22, 2008 7.370 7.840 7.370 7.550 39,239 +0.26(+3.57%)
May 21, 2008 7.470 7.680 7.150 7.290 71,125 -0.23(-3.06%)
May 20, 2008 8.010 8.010 7.260 7.520 80,879 -0.60(-7.39%)
May 19, 2008 8.260 8.460 8.000 8.120 23,678 -0.19(-2.29%)
May 16, 2008 8.400 8.490 8.210 8.310 22,806 -0.14(-1.66%)
May 15, 2008 8.200 8.500 8.200 8.450 37,483 +0.29(+3.55%)
May 14, 2008 7.920 8.200 7.920 8.160 43,875 +0.24(+3.03%)
May 13, 2008 7.820 8.010 7.800 7.920 45,793 +0.02(+0.25%)
May 12, 2008 7.530 8.000 7.530 7.900 39,503 +0.11(+1.41%)
May 09, 2008 7.720 7.800 7.450 7.790 19,523 +0.09(+1.17%)
May 08, 2008 7.570 7.790 7.320 7.700 52,283 +0.13(+1.72%)
May 07, 2008 7.330 7.630 7.330 7.570 34,255 +0.02(+0.26%)
May 06, 2008 7.530 7.600 7.423 7.550 32,834 -0.08(-1.05%)
May 05, 2008 7.590 7.700 7.500 7.630 55,357 +0.11(+1.46%)
May 02, 2008 7.560 7.660 7.190 7.520 81,662 +0.11(+1.48%)
May 01, 2008 6.990 7.540 6.980 7.410 71,933 +0.34(+4.81%)
Apr 30, 2008 7.000 7.180 6.700 7.070 45,000 +0.23(+3.36%)
Apr 29, 2008 6.730 7.020 6.730 6.840 27,915 +0.04(+0.59%)
Apr 28, 2008 7.010 7.020 6.660 6.800 16,297 -0.11(-1.59%)
Apr 25, 2008 7.110 7.110 6.870 6.910 21,757 -0.15(-2.12%)
Apr 24, 2008 6.630 7.240 6.540 7.060 35,970 +0.51(+7.79%)
Apr 23, 2008 6.400 6.590 6.400 6.550 16,474 +0.21(+3.31%)
Apr 22, 2008 6.380 6.450 6.300 6.340 9,094 -0.04(-0.63%)
Apr 21, 2008 6.430 6.440 6.310 6.380 12,204 -0.09(-1.39%)
Apr 18, 2008 6.690 6.690 6.450 6.470 9,596 -0.14(-2.12%)
Apr 17, 2008 6.560 6.610 6.285 6.610 17,103 +0.05(+0.76%)
Apr 16, 2008 6.770 6.770 6.460 6.560 26,040 -0.12(-1.87%)
Apr 15, 2008 6.500 6.710 6.500 6.685 17,706 +0.03(+0.53%)
Apr 14, 2008 7.090 7.090 6.410 6.650 36,926 -0.45(-6.34%)
Apr 11, 2008 7.190 7.240 7.080 7.100 19,592 -0.17(-2.34%)
Apr 10, 2008 7.110 7.280 7.090 7.270 15,070 +0.03(+0.41%)
Apr 09, 2008 7.180 7.280 7.160 7.240 38,422 +0.04(+0.56%)
Apr 08, 2008 7.180 7.210 7.070 7.200 23,390 +0.08(+1.12%)
Apr 07, 2008 7.190 7.450 7.100 7.120 38,321 -0.02(-0.28%)
Apr 04, 2008 7.064 7.160 7.050 7.140 34,251 +0.04(+0.56%)
Apr 03, 2008 7.160 7.250 7.000 7.100 27,717 -0.11(-1.53%)
Apr 02, 2008 7.250 7.490 7.080 7.210 49,889 -0.07(-0.96%)
Apr 01, 2008 7.200 7.280 6.960 7.280 63,734 +0.13(+1.82%)
Mar 31, 2008 6.640 7.240 6.640 7.150 69,966 +0.49(+7.36%)
Mar 28, 2008 6.900 6.900 6.510 6.660 39,262 -0.18(-2.67%)
Mar 27, 2008 6.590 6.920 6.570 6.843 38,656 +0.20(+3.06%)
Mar 26, 2008 6.620 6.850 6.470 6.640 41,002 +0.12(+1.84%)
Mar 25, 2008 6.450 6.820 6.440 6.520 36,682 +0.01(+0.15%)
Mar 24, 2008 6.470 6.680 6.190 6.510 44,008 +0.04(+0.62%)
Mar 21, 2008 6.080 6.490 6.050 6.470 42,086 +0.00(+0.00%)
Mar 20, 2008 6.080 6.490 6.050 6.470 42,086 +0.39(+6.41%)
Mar 19, 2008 6.010 6.220 6.000 6.080 47,996 -0.01(-0.16%)
Mar 18, 2008 6.180 6.180 6.000 6.090 67,536 -0.02(-0.33%)
Mar 17, 2008 5.820 6.200 5.790 6.110 66,137 +0.12(+2.00%)
Mar 14, 2008 6.200 6.300 5.990 5.990 55,183 -0.14(-2.28%)
Mar 13, 2008 6.230 6.230 6.000 6.130 73,332 +0.02(+0.33%)
Mar 12, 2008 6.050 6.210 6.020 6.110 121,936 +0.03(+0.49%)
Mar 11, 2008 6.110 6.450 5.840 6.080 53,833 +0.09(+1.50%)
Mar 10, 2008 6.260 6.260 5.970 5.990 30,325 -0.28(-4.47%)
Mar 07, 2008 6.400 6.420 6.083 6.270 89,137 +0.02(+0.32%)
Mar 06, 2008 6.130 6.450 6.120 6.250 44,606 +0.12(+1.96%)
Mar 05, 2008 6.040 6.490 6.040 6.130 64,615 +0.12(+2.00%)
Mar 04, 2008 5.950 6.100 5.950 6.010 230,667 +0.04(+0.67%)
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.