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, 2007 6.200 6.350 6.170 6.190 122,119 +0.01(+0.16%)
May 30, 2007 6.080 6.320 6.060 6.180 37,348 +0.05(+0.82%)
May 29, 2007 6.120 6.320 6.100 6.130 46,807 +0.04(+0.66%)
May 25, 2007 6.160 6.160 6.060 6.090 28,231 -0.03(-0.49%)
May 24, 2007 6.190 6.190 6.020 6.120 86,588 -0.05(-0.81%)
May 23, 2007 6.230 6.240 6.150 6.170 42,061 -0.08(-1.28%)
May 22, 2007 6.200 6.250 6.100 6.250 76,286 +0.02(+0.32%)
May 21, 2007 6.120 6.250 6.070 6.230 79,845 +0.17(+2.81%)
May 18, 2007 6.080 6.150 6.010 6.060 43,534 -0.04(-0.66%)
May 17, 2007 6.310 6.310 6.060 6.100 56,501 -0.12(-1.93%)
May 16, 2007 6.420 6.540 6.180 6.220 157,890 +0.03(+0.48%)
May 15, 2007 6.300 6.320 6.150 6.190 155,601 -0.04(-0.64%)
May 14, 2007 6.230 6.420 6.100 6.230 132,730 -0.06(-0.95%)
May 11, 2007 5.960 6.710 5.920 6.290 447,159 +0.55(+9.58%)
May 10, 2007 5.850 5.850 5.740 5.740 89,168 -0.09(-1.54%)
May 09, 2007 5.880 5.979 5.800 5.830 79,368 -0.08(-1.35%)
May 08, 2007 5.970 5.970 5.820 5.910 143,590 -0.10(-1.66%)
May 07, 2007 5.750 6.060 5.750 6.010 172,864 +0.23(+3.98%)
May 04, 2007 5.940 5.970 5.780 5.780 148,389 -0.12(-2.02%)
May 03, 2007 6.010 6.060 5.890 5.899 79,887 -0.14(-2.33%)
May 02, 2007 6.000 6.140 6.000 6.040 114,451 +0.00(+0.00%)
May 01, 2007 6.440 6.440 6.000 6.040 178,926 -0.41(-6.36%)
Apr 30, 2007 6.620 6.710 6.440 6.450 128,800 -0.14(-2.12%)
Apr 27, 2007 6.750 6.750 6.570 6.590 43,931 -0.18(-2.66%)
Apr 26, 2007 6.880 6.900 6.610 6.770 119,400 +0.10(+1.50%)
Apr 25, 2007 6.600 6.670 6.540 6.670 113,865 +0.07(+1.06%)
Apr 24, 2007 6.610 6.750 6.520 6.600 56,404 +0.05(+0.76%)
Apr 23, 2007 6.610 6.694 6.550 6.550 27,380 -0.13(-1.95%)
Apr 20, 2007 6.610 6.680 6.400 6.680 74,479 +0.07(+1.06%)
Apr 19, 2007 6.660 6.750 6.600 6.610 47,597 -0.11(-1.64%)
Apr 18, 2007 6.670 6.770 6.630 6.720 43,814 +0.00(+0.00%)
Apr 17, 2007 6.760 6.760 6.650 6.720 45,771 -0.01(-0.15%)
Apr 16, 2007 6.730 6.840 6.660 6.730 120,614 +0.17(+2.59%)
Apr 13, 2007 6.410 6.580 6.410 6.560 52,895 +0.07(+1.08%)
Apr 12, 2007 6.600 6.610 6.310 6.490 139,237 -0.13(-1.96%)
Apr 11, 2007 6.690 6.690 6.580 6.620 28,560 -0.04(-0.60%)
Apr 10, 2007 6.620 6.710 6.610 6.660 67,829 +0.01(+0.15%)
Apr 09, 2007 6.600 6.720 6.600 6.650 36,982 +0.03(+0.45%)
Apr 05, 2007 6.700 6.810 6.620 6.620 101,693 -0.06(-0.90%)
Apr 04, 2007 6.650 6.760 6.650 6.680 54,924 +0.07(+1.06%)
Apr 03, 2007 6.710 6.760 6.590 6.610 135,843 -0.11(-1.64%)
Apr 02, 2007 6.710 6.940 6.690 6.720 136,006 +0.02(+0.30%)
Mar 30, 2007 7.150 7.150 6.630 6.700 209,266 -0.46(-6.42%)
Mar 29, 2007 7.270 7.350 6.740 7.160 227,081 -0.07(-0.97%)
Mar 28, 2007 7.400 7.413 7.170 7.230 87,024 -0.18(-2.43%)
Mar 27, 2007 7.160 7.580 7.150 7.410 107,923 +0.26(+3.64%)
Mar 26, 2007 7.100 7.200 7.100 7.150 76,902 +0.00(+0.00%)
Mar 23, 2007 7.200 7.340 7.140 7.150 63,230 +0.00(+0.00%)
Mar 22, 2007 7.380 7.380 7.130 7.150 50,933 -0.18(-2.46%)
Mar 21, 2007 7.250 7.349 7.130 7.330 42,303 +0.12(+1.66%)
Mar 20, 2007 7.080 7.230 7.030 7.210 51,622 +0.07(+1.04%)
Mar 19, 2007 7.290 7.290 7.090 7.136 80,588 -0.11(-1.58%)
Mar 16, 2007 7.210 7.250 7.130 7.250 48,129 +0.02(+0.28%)
Mar 15, 2007 7.270 7.290 7.190 7.230 31,479 -0.07(-0.96%)
Mar 14, 2007 7.480 7.480 7.130 7.300 48,404 -0.12(-1.62%)
Mar 13, 2007 7.440 7.460 7.400 7.420 38,700 -0.02(-0.27%)
Mar 12, 2007 7.430 7.540 7.400 7.440 29,585 -0.06(-0.80%)
Mar 09, 2007 7.560 7.570 7.400 7.500 45,624 -0.04(-0.53%)
Mar 08, 2007 7.550 7.630 7.540 7.540 42,067 +0.03(+0.40%)
Mar 07, 2007 7.540 7.630 7.480 7.510 84,666 -0.01(-0.13%)
Mar 06, 2007 7.570 7.570 7.430 7.520 43,404 +0.10(+1.35%)
Mar 05, 2007 7.460 7.460 7.400 7.420 74,532 -0.07(-0.93%)
Mar 02, 2007 7.650 7.670 7.450 7.490 67,685 -0.17(-2.22%)
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.