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 31, 2019 28.28 28.78 28.28 28.45 161,200 -0.20(-0.70%)
May 30, 2019 29.06 29.60 28.60 28.65 109,205 -0.36(-1.24%)
May 29, 2019 28.93 29.25 28.78 29.01 105,814 -0.19(-0.65%)
May 28, 2019 29.47 29.68 29.18 29.20 140,327 -0.18(-0.61%)
May 24, 2019 29.65 29.95 29.38 29.38 95,500 -0.13(-0.44%)
May 23, 2019 29.15 29.52 28.75 29.51 189,621 -0.10(-0.34%)
May 22, 2019 29.69 29.85 29.20 29.61 172,085 -0.45(-1.50%)
May 21, 2019 30.66 30.81 29.89 30.06 227,314 -0.09(-0.30%)
May 20, 2019 30.76 30.77 29.98 30.15 176,216 -1.20(-3.83%)
May 17, 2019 31.83 32.22 31.34 31.35 98,600 -0.79(-2.46%)
May 16, 2019 32.92 33.10 32.10 32.14 159,024 -0.86(-2.61%)
May 15, 2019 32.16 33.15 32.16 33.00 155,215 +0.51(+1.57%)
May 14, 2019 32.00 32.73 31.40 32.49 190,423 +0.49(+1.53%)
May 13, 2019 32.48 32.48 31.59 32.00 166,804 -1.32(-3.96%)
May 10, 2019 33.27 33.63 32.93 33.32 119,400 -0.21(-0.63%)
May 09, 2019 33.18 33.85 33.00 33.53 206,189 -0.12(-0.36%)
May 08, 2019 34.05 34.06 33.01 33.65 278,808 -0.51(-1.49%)
May 07, 2019 33.70 34.26 33.60 34.16 243,924 -0.08(-0.23%)
May 06, 2019 33.10 34.24 33.00 34.24 344,228 +0.02(+0.06%)
May 03, 2019 34.21 34.98 33.96 34.22 215,500 +0.11(+0.32%)
May 02, 2019 36.26 36.30 33.23 34.11 398,546 -2.18(-6.01%)
May 01, 2019 35.00 38.60 34.77 36.29 912,513 +6.50(+21.82%)
Apr 30, 2019 30.15 30.76 29.49 29.79 269,344 -0.74(-2.42%)
Apr 29, 2019 31.19 31.19 30.48 30.53 107,441 -0.71(-2.27%)
Apr 26, 2019 30.63 31.40 30.34 31.24 133,400 +0.38(+1.23%)
Apr 25, 2019 31.46 31.63 30.62 30.86 163,836 -0.65(-2.06%)
Apr 24, 2019 31.93 32.46 31.47 31.51 112,871 -0.39(-1.22%)
Apr 23, 2019 32.09 32.47 31.79 31.90 137,157 -0.09(-0.28%)
Apr 22, 2019 31.80 32.10 31.60 31.99 97,975 +0.10(+0.31%)
Apr 18, 2019 32.50 32.79 31.84 31.89 110,900 -0.57(-1.76%)
Apr 17, 2019 32.42 32.89 32.07 32.46 161,390 +0.51(+1.60%)
Apr 16, 2019 31.50 32.31 31.50 31.95 111,951 +0.69(+2.21%)
Apr 15, 2019 31.54 31.63 31.07 31.26 81,935 -0.20(-0.64%)
Apr 12, 2019 31.69 31.89 31.33 31.46 89,900 +0.12(+0.38%)
Apr 11, 2019 32.51 32.55 31.22 31.34 119,482 -1.03(-3.18%)
Apr 10, 2019 31.69 32.44 31.52 32.37 120,491 +0.76(+2.40%)
Apr 09, 2019 31.93 32.00 31.32 31.61 131,432 -0.39(-1.22%)
Apr 08, 2019 31.86 32.04 31.43 32.00 97,580 +0.10(+0.31%)
Apr 05, 2019 31.50 31.95 31.33 31.90 166,800 +0.54(+1.72%)
Apr 04, 2019 31.90 32.33 31.25 31.36 148,845 -0.43(-1.35%)
Apr 03, 2019 31.39 32.10 30.94 31.79 239,002 +0.87(+2.81%)
Apr 02, 2019 30.65 31.01 30.28 30.92 70,793 +0.43(+1.41%)
Apr 01, 2019 31.15 31.33 30.48 30.49 214,449 -0.39(-1.26%)
Mar 29, 2019 30.28 30.96 30.05 30.88 223,800 +0.84(+2.80%)
Mar 28, 2019 29.76 30.15 29.60 30.04 193,549 +0.40(+1.35%)
Mar 27, 2019 30.06 30.38 29.29 29.64 120,756 -0.42(-1.40%)
Mar 26, 2019 30.43 30.99 29.89 30.06 125,384 -0.03(-0.10%)
Mar 25, 2019 29.59 30.47 29.49 30.09 194,757 +0.47(+1.59%)
Mar 22, 2019 30.96 30.96 29.62 29.62 175,800 -1.41(-4.54%)
Mar 21, 2019 30.37 31.68 30.37 31.03 164,074 +0.61(+2.01%)
Mar 20, 2019 30.47 30.82 30.31 30.42 276,274 -0.01(-0.03%)
Mar 19, 2019 30.59 31.20 30.19 30.43 232,670 +0.00(+0.00%)
Mar 18, 2019 30.68 30.71 30.16 30.43 170,544 -0.25(-0.81%)
Mar 15, 2019 29.35 31.89 29.32 30.68 437,200 +1.67(+5.76%)
Mar 14, 2019 29.27 29.83 28.90 29.01 163,944 -0.24(-0.82%)
Mar 13, 2019 29.20 29.47 28.96 29.25 160,050 +0.18(+0.62%)
Mar 12, 2019 29.12 29.17 28.90 29.07 159,600 +0.09(+0.31%)
Mar 11, 2019 28.40 29.10 28.30 28.98 97,433 +0.68(+2.40%)
Mar 08, 2019 28.09 28.70 28.09 28.30 108,100 +0.00(+0.00%)
Mar 07, 2019 28.95 28.99 28.30 28.30 297,481 -0.67(-2.31%)
Mar 06, 2019 29.66 29.89 28.72 28.97 254,736 -0.68(-2.29%)
Mar 05, 2019 30.60 30.60 29.61 29.65 325,000 -0.96(-3.14%)
Mar 04, 2019 28.98 30.71 28.89 30.61 992,389 +1.76(+6.10%)
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.