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, 2003 5.800 6.500 5.720 6.349 280,100 +0.59(+10.23%)
May 29, 2003 5.790 6.040 5.510 5.760 236,100 +0.01(+0.17%)
May 28, 2003 6.200 6.300 5.750 5.750 198,100 -0.10(-1.71%)
May 27, 2003 5.200 6.090 5.050 5.850 549,200 +0.59(+11.22%)
May 23, 2003 5.300 5.300 5.110 5.260 84,800 -0.02(-0.38%)
May 22, 2003 5.050 5.540 4.980 5.280 145,800 +0.26(+5.20%)
May 21, 2003 5.040 5.170 4.840 5.019 169,400 -0.17(-3.29%)
May 20, 2003 5.490 5.510 5.000 5.190 144,900 -0.30(-5.46%)
May 19, 2003 5.790 5.790 5.260 5.490 95,500 -0.18(-3.17%)
May 16, 2003 5.550 5.890 5.500 5.670 133,900 +0.09(+1.61%)
May 15, 2003 6.490 6.490 5.560 5.580 276,500 -0.17(-2.96%)
May 14, 2003 5.100 6.000 5.100 5.750 619,500 +0.63(+12.30%)
May 13, 2003 4.950 5.300 4.850 5.120 202,400 +0.21(+4.28%)
May 12, 2003 4.800 4.980 4.650 4.910 117,300 +0.11(+2.29%)
May 09, 2003 4.650 4.850 4.600 4.800 140,200 +0.15(+3.23%)
May 08, 2003 4.920 4.920 4.650 4.650 77,500 -0.27(-5.49%)
May 07, 2003 5.270 5.270 4.920 4.920 85,600 -0.35(-6.64%)
May 06, 2003 5.390 5.430 5.030 5.270 169,100 -0.06(-1.13%)
May 05, 2003 5.350 5.390 5.100 5.330 126,700 +0.20(+3.90%)
May 02, 2003 4.780 5.220 4.780 5.130 97,000 +0.26(+5.34%)
May 01, 2003 4.790 4.900 4.740 4.870 67,800 +0.03(+0.62%)
Apr 30, 2003 4.760 4.950 4.660 4.840 136,000 -0.02(-0.41%)
Apr 29, 2003 4.180 5.000 4.180 4.860 374,200 +0.63(+14.89%)
Apr 28, 2003 4.050 4.240 4.000 4.230 74,600 +0.23(+5.75%)
Apr 25, 2003 4.100 4.100 3.990 4.000 78,900 -0.03(-0.74%)
Apr 24, 2003 4.150 4.200 3.990 4.030 158,000 -0.18(-4.28%)
Apr 23, 2003 4.250 4.280 4.150 4.210 70,300 -0.01(-0.24%)
Apr 22, 2003 4.030 4.240 3.990 4.220 63,500 +0.22(+5.50%)
Apr 21, 2003 4.000 4.100 3.950 4.000 27,900 -0.03(-0.74%)
Apr 17, 2003 4.050 4.050 4.000 4.030 22,400 +0.02(+0.50%)
Apr 16, 2003 4.070 4.100 4.000 4.010 42,700 +0.02(+0.50%)
Apr 15, 2003 4.000 4.030 3.950 3.990 19,300 +0.00(+0.00%)
Apr 14, 2003 4.000 4.070 3.960 3.990 83,200 -0.01(-0.25%)
Apr 11, 2003 3.940 4.070 3.900 4.000 44,500 +0.00(+0.00%)
Apr 10, 2003 4.090 4.160 3.910 4.000 83,900 -0.05(-1.23%)
Apr 09, 2003 3.970 4.150 3.970 4.050 37,000 +0.06(+1.50%)
Apr 08, 2003 3.930 3.990 3.880 3.990 57,500 +0.00(+0.00%)
Apr 07, 2003 4.250 4.250 3.940 3.990 113,400 -0.02(-0.50%)
Apr 04, 2003 4.230 4.230 3.960 4.010 44,000 -0.08(-1.96%)
Apr 03, 2003 4.130 4.230 4.050 4.090 65,100 +0.02(+0.49%)
Apr 02, 2003 4.170 4.180 3.900 4.070 107,000 +0.07(+1.75%)
Apr 01, 2003 3.880 4.080 3.880 4.000 151,100 +0.10(+2.56%)
Mar 31, 2003 4.120 4.260 3.900 3.900 123,350 -0.10(-2.50%)
Mar 28, 2003 4.130 4.200 4.000 4.000 70,240 -0.22(-5.21%)
Mar 27, 2003 4.060 4.220 3.900 4.220 67,100 +0.14(+3.43%)
Mar 26, 2003 4.300 4.390 4.050 4.080 44,100 -0.25(-5.77%)
Mar 25, 2003 4.060 4.440 3.980 4.330 88,606 +0.28(+6.91%)
Mar 24, 2003 3.990 4.130 3.890 4.050 6,070,000 -0.20(-4.71%)
Mar 21, 2003 3.980 4.290 3.975 4.250 188,892 +0.28(+7.05%)
Mar 20, 2003 3.800 4.000 3.800 3.970 73,229 +0.04(+1.02%)
Mar 19, 2003 4.040 4.040 3.840 3.930 79,030 -0.10(-2.48%)
Mar 18, 2003 3.960 4.110 3.900 4.030 174,901 +0.12(+3.07%)
Mar 17, 2003 3.580 3.910 3.500 3.910 196,157 +0.29(+8.01%)
Mar 14, 2003 3.550 3.620 3.480 3.620 102,790 +0.08(+2.26%)
Mar 13, 2003 3.300 3.650 3.300 3.540 125,900 +0.29(+8.92%)
Mar 12, 2003 3.180 3.280 3.160 3.250 20,568 -0.02(-0.61%)
Mar 11, 2003 3.110 3.280 3.100 3.270 79,200 +0.19(+6.17%)
Mar 10, 2003 3.150 3.240 3.080 3.080 46,100 -0.06(-1.91%)
Mar 07, 2003 3.210 3.250 3.060 3.140 133,600 -0.14(-4.27%)
Mar 06, 2003 3.330 3.330 3.250 3.280 106,100 +0.03(+0.92%)
Mar 05, 2003 3.390 3.400 3.220 3.250 128,900 -0.10(-2.99%)
Mar 04, 2003 3.360 3.400 3.310 3.350 46,900 -0.01(-0.30%)
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.