NANO

Nanometrics Incorporated Historical Stock Prices

$16.1
*  
0.18
1.13%
Get NANO Alerts
*Delayed - data as of Dec. 19, 2014 13:19 ET  -  Find a broker to begin trading NANO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NANO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:19  15.88  16.14  15.61  16.10 85,145
12/18/2014 15.45 16.05 15.24 15.92 278,300
12/17/2014 14.83 15.285 14.77 15.2 168,137
12/16/2014 14.94 15.17 14.09 14.805 124,369
12/15/2014 15.26 15.5 14.99 14.99 160,641
12/12/2014 15.26 15.53 15.16 15.17 119,295
12/11/2014 15.46 15.72 15.0644 15.45 117,131
12/10/2014 15.75 15.86 15.35 15.37 120,652
12/09/2014 15.73 16.1101 15.5001 15.81 192,058
12/08/2014 16.16 16.39 15.81 15.87 103,637
12/05/2014 16.1 16.3 16.05 16.15 134,995
12/04/2014 16.17 16.33 16.07 16.11 131,668
12/03/2014 16.4 16.4 15.94 16.22 200,734
12/02/2014 15.35 16 15.3 15.9 313,667
12/01/2014 14.84 15.2 14.76 14.82 160,127
11/28/2014 15.25 15.31 14.75 14.84 89,907
11/26/2014 14.96 15.35 14.93 15.22 107,284
11/25/2014 14.735 14.97 14.61 14.93 97,656
11/24/2014 14.09 14.8 13.96 14.71 159,744
11/21/2014 13.93 14.34 13.8 14.08 184,737
11/20/2014 13.59 13.7199 13.5 13.63 84,992
11/19/2014 14.34 14.34 13.524 13.6 105,853
11/18/2014 14.05 14.519 14.05 14.37 84,892
11/17/2014 14.98 15.22 14.022 14.06 176,735
11/14/2014 14.27 14.98 14.0701 14.87 136,304
11/13/2014 14.17 14.4 14.045 14.3 87,441
11/12/2014 14.3 14.346 14.035 14.13 80,395
11/11/2014 14.44 14.48 14.29 14.38 69,830
11/10/2014 14.29 14.47 14.14 14.45 52,109
11/07/2014 14.27 14.39 14.19 14.3 87,751
11/06/2014 14.11 14.3 13.97 14.25 136,499
11/05/2014 13.77 14.14 13.54 14.09 103,669
11/04/2014 13.64 13.856 13.55 13.67 145,225
11/03/2014 13.53 13.8175 13.45 13.61 154,773
10/31/2014 13.44 13.7 13.12 13.54 169,119
10/30/2014 13.24 13.3 12.624 13.07 309,173
10/29/2014 14.39 14.46 13.21 13.26 274,825
10/28/2014 14.39 14.5875 14.2401 14.37 225,112
10/27/2014 14.37 14.59 14.17 14.3 85,135
10/24/2014 14.37 14.53 14.28 14.43 107,925
10/23/2014 13.9 14.37 13.9 14.28 66,332
10/22/2014 14.12 14.12 13.71 13.75 88,252
10/21/2014 14.05 14.23 14.05 14.13 89,600
10/20/2014 13.67 14.01 13.67 13.94 62,128
10/17/2014 14.34 14.34 13.69 13.78 177,274
10/16/2014 13.51 14.32 13.51 14.11 203,031
10/15/2014 13.45 13.88 13.45 13.74 163,271
10/14/2014 13.99 14.28 13.48 13.5 167,178
10/13/2014 13.91 14.18 13.63 13.83 83,501
10/10/2014 14.63 14.63 13.9 13.93 105,964
10/09/2014 15.36 15.5299 14.72 14.74 108,741
10/08/2014 15.17 15.41 14.76 15.38 84,933
10/07/2014 15.18 15.38 14.99 15.17 174,164
10/06/2014 15.67 15.68 15.3 15.32 95,776
10/03/2014 16.01 16.33 15.47 15.64 89,547
10/02/2014 14.92 15.86 14.87 15.83 116,625
10/01/2014 15.04 15.21 14.81 14.96 91,981
09/30/2014 15.45 15.45 15.0732 15.1 140,499
09/29/2014 15.48 15.66 15.12 15.45 52,551
09/26/2014 15.18 15.75 15.18 15.7 63,703
09/25/2014 15.53 15.78 15.01 15.15 55,484
09/24/2014 15.49 15.62 15.25 15.6 63,578
09/23/2014 15.91 16.05 15.22 15.51 127,629
09/22/2014 16.2 16.356 16.1 16.23 42,732
09/19/2014 16.6 16.78 16.11 16.33 269,594
09/18/2014 16.36 16.69 16.21 16.62 68,112
09/17/2014 15.95 16.24 15.95 16.06 64,513
09/16/2014 15.82 16.128 15.77 15.97 79,084
09/15/2014 16.09 16.13 15.8577 15.91 47,203
09/12/2014 16.23 16.43 15.97 16.13 74,473
09/11/2014 15.81 16.604 15.81 16.22 117,809
09/10/2014 16.07 16.1 15.88 15.96 69,960
09/09/2014 16.31 16.36 15.92 16.11 139,530
09/08/2014 16.49 16.77 16.3 16.33 59,185
09/05/2014 16.34 16.53 16.252 16.47 42,361
09/04/2014 16.71 16.81 16.42 16.45 48,675
09/03/2014 16.94 17 16.5601 16.64 64,711
09/02/2014 16.81 16.95 16.55 16.9 50,971
08/29/2014 16.53 16.794 16.45 16.72 41,687
08/28/2014 16.52 16.6 16.47 16.53 22,783
08/27/2014 16.58 16.71 16.55 16.62 30,449
08/26/2014 16.46 16.64 16.42 16.59 60,381
08/25/2014 16.8 16.89 16.41 16.49 54,501
08/22/2014 16.88 16.88 16.53 16.73 59,450
08/21/2014 16.82 16.9899 16.53 16.86 55,268
08/20/2014 16.81 16.892 16.63 16.81 45,482
08/19/2014 16.93 16.98 16.77 16.86 59,396
08/18/2014 16.72 16.95 16.47 16.9 61,824
08/15/2014 16.5 16.72 16.18 16.51 142,609
08/14/2014 16.26 16.692 16.195 16.32 66,627
08/13/2014 16.61 16.704 16.18 16.24 105,273
08/12/2014 16.55 16.684 16.31 16.51 54,092
08/11/2014 16.49 16.85 16.4 16.59 63,751
08/08/2014 16.41 16.548 16.09 16.37 81,528
08/07/2014 16.71 16.97 16.17 16.4 81,137
08/06/2014 16.08 16.73 16.08 16.63 105,189
08/05/2014 16.02 16.23 15.976 16.17 89,517
08/04/2014 15.83 16.23 15.78 16.17 140,812
08/01/2014 15.64 15.81 15.31 15.77 149,937
07/31/2014 15.76 16.49 14.5 15.56 282,415
07/30/2014 16.5 16.64 16.43 16.58 80,629
07/29/2014 16.41 16.5 16.07 16.36 108,941
07/28/2014 16.44 16.53 16.05 16.4 92,749
07/25/2014 16.94 17.29 16.36 16.41 145,604
07/24/2014 17.31 17.49 17.11 17.14 68,142
07/23/2014 17.64 17.64 17.103 17.26 92,153
07/22/2014 17.79 17.83 17.61 17.66 46,631
07/21/2014 17.93 17.95 17.66 17.7 65,361
07/18/2014 17.78 18.15 17.78 18.02 85,532
07/17/2014 18.26 18.39 17.72 17.81 58,330
07/16/2014 18.49 18.665 18.21 18.36 49,174
07/15/2014 18.61 18.61 18.21 18.35 66,943
07/14/2014 18.59 18.67 18.37 18.6 45,474
07/11/2014 18.44 18.6 18.36 18.4 73,220
07/10/2014 18.14 18.88 18.14 18.52 155,991
07/09/2014 18.18 18.55 17.99 18.53 113,831
07/08/2014 18.05 18.24 17.7201 18.19 243,830
07/07/2014 18.42 18.42 17.905 18.12 68,878
07/03/2014 18.28 18.52 18.21 18.49 45,677
07/02/2014 18.52 18.6 18.16 18.21 59,303
07/01/2014 18.22 18.97 18.21 18.6 161,686
06/30/2014 18.29 18.45 18.18 18.25 105,825
06/27/2014 17.83 18.39 17.76 18.37 166,399
06/26/2014 17.91 18.024 17.61 17.96 61,452
06/25/2014 17.71 17.964 17.48 17.76 74,752
06/24/2014 17.82 18.18 17.74 17.81 130,557
06/23/2014 17.79 17.84 17.65 17.84 98,340
06/20/2014 17.82 17.86 17.69 17.81 122,469
06/19/2014 17.76 17.84 17.64 17.71 64,255
06/18/2014 17.75 17.76 17.43 17.73 50,138
06/17/2014 17.57 17.87 17.49 17.72 53,111
06/16/2014 17.45 17.76 17.37 17.53 26,890
06/13/2014 17.55 17.645 17.4146 17.5 47,417
06/12/2014 17.37 17.62 17.12 17.44 60,388
06/11/2014 17.15 17.48 17.11 17.37 55,004
06/10/2014 17.28 17.328 17.11 17.24 32,628
06/09/2014 17.08 17.38 17.04 17.33 82,867
06/06/2014 17.01 17.36 17.01 17.12 70,749
06/05/2014 16.79 17.1 16.7 17.03 79,247
06/04/2014 16.53 16.79 16.442 16.77 47,836
06/03/2014 16.82 16.985 16.61 16.65 114,392
06/02/2014 17.18 17.18 16.77 16.82 83,989
05/30/2014 17.13 17.21 17 17.16 61,286
05/29/2014 17.24 17.41 17 17.08 36,802
05/28/2014 17.5 17.51 17 17.12 87,878
05/27/2014 17.34 17.88 17.165 17.55 97,417
05/23/2014 16.82 17.4187 16.66 17.24 89,890
05/22/2014 16.47 16.96 16.47 16.75 73,200
05/21/2014 16.28 16.42 16.13 16.36 79,743
05/20/2014 16.51 16.56 16.07 16.22 128,340
05/19/2014 15.97 16.52 15.97 16.5 77,220
05/16/2014 15.62 16.02 15.4 15.97 108,679
05/15/2014 15.53 15.62 15.3 15.55 71,585
05/14/2014 16.04 16.23 15.42 15.64 166,352
05/13/2014 16.47 16.51 16.04 16.08 91,923
05/12/2014 15.98 16.62 15.842 16.45 96,169
05/09/2014 15.59 15.95 15.38 15.89 84,827
05/08/2014 15.74 16.17 15.54 15.64 110,283
05/07/2014 15.91 15.91 15.39 15.76 111,896
05/06/2014 15.99 16.33 15.795 15.88 132,099
05/05/2014 15.95 16.2393 15.8 16.07 132,520
05/02/2014 16.06 16.25 15.9 16.03 200,739
05/01/2014 16.17 16.17 15.53 16.04 216,306
04/30/2014 14.77 16.27 14.0401 16.26 589,513
04/29/2014 17 17 16.04 16.16 350,477
04/28/2014 16.91 17.01 15.8946 17 187,490
04/25/2014 17.06 17.56 16.74 16.82 321,449
04/24/2014 17.09 17.28 16.77 17.25 84,843
04/23/2014 17.04 17.095 16.83 16.92 72,150
04/22/2014 16.75 17.14 16.75 17.07 37,346
04/21/2014 16.47 16.95 16.38 16.72 48,187
04/17/2014 16.24 16.56 16.18 16.48 65,286
04/16/2014 16.33 16.35 16.1101 16.27 67,546
04/15/2014 16.28 16.45 15.95 16.27 73,053
04/14/2014 16.46 16.54 16.06 16.25 59,127
04/11/2014 16.29 16.52 15.4297 16.34 93,148
04/10/2014 16.99 17.05 16.38 16.44 77,620
04/09/2014 16.92 17.07 16.65 17.02 63,151
04/08/2014 16.82 17.21 16.74 16.82 76,608
04/07/2014 17.12 17.22 16.78 16.86 75,414
04/04/2014 18.48 18.48 17.22 17.24 90,120
04/03/2014 18.43 18.51 18.26 18.36 107,221
04/02/2014 18.47 18.48 18.34 18.42 88,431
04/01/2014 18.2 18.4 18 18.38 181,283
03/31/2014 17.96 18.17 17.84 17.97 103,010
03/28/2014 17.82 17.98 17.7 17.91 111,915
03/27/2014 17.93 17.99 17.68 17.85 75,368
03/26/2014 18.96 19.12 17.97 17.99 102,752
03/25/2014 18.85 19.28 18.65 18.79 64,742
03/24/2014 18.97 19.02 18.4 18.71 70,862
03/21/2014 19.03 19.44 18.9 18.97 140,331
03/20/2014 18.69 19.24 18.4035 18.9 58,764
03/19/2014 18.65 18.99 18.6 18.75 36,272
03/18/2014 18.213 18.72 18.18 18.72 76,812
03/17/2014 18.48 18.51 18.16 18.22 77,936
03/14/2014 18.19 18.5 18.19 18.35 58,064
03/13/2014 18.98 18.999 18.14 18.27 54,481
03/12/2014 18.64 19.11 18.64 18.86 68,449
03/11/2014 18.94 18.99 18.48 18.71 50,318
03/10/2014 18.9 19.1 18.7 18.93 74,201
03/07/2014 18.89 18.99 18.313 18.95 47,845
03/06/2014 19.04 19.04 18.54 18.78 54,557
03/05/2014 19 19.19 17.9 18.97 97,378
03/04/2014 18.25 19.33 18.25 19.02 242,997
03/03/2014 18.17 18.5 17.95 18.03 115,125
02/28/2014 18.4 18.64 18.28 18.36 79,335
02/27/2014 18.17 18.45 18.17 18.41 35,687
02/26/2014 18.3 18.57 18.12 18.22 47,017
02/25/2014 18.37 18.43 18.18 18.32 45,325
02/24/2014 18.62 18.75 18.3 18.38 114,480
02/21/2014 18.6 18.7 18.45 18.54 85,373
02/20/2014 18.27 18.82 18.27 18.5 103,704
02/19/2014 18.41 18.61 18.21 18.29 93,125
02/18/2014 18.7 18.8 18.38 18.51 254,782
02/14/2014 18.76 18.96 18.45 18.7 103,925
02/13/2014 18.38 19 18.242 18.79 106,707
02/12/2014 18.43 18.63 18.26 18.43 90,055
02/11/2014 17.75 18.65 17.75 18.55 217,616
02/10/2014 17.3 17.77 17.19 17.72 115,024
02/07/2014 17.36 17.57 17.1 17.37 110,313
02/06/2014 17.66 17.82 17.04 17.34 369,013
02/05/2014 18.65 18.66 17.13 17.55 603,917
02/04/2014 16.28 16.4999 16.07 16.41 158,456
02/03/2014 16.26 16.454 15.92 16.18 264,935
01/31/2014 16.92 17.135 16.8 16.94 78,074
01/30/2014 17.44 17.44 17.15 17.21 82,312
01/29/2014 17.49 17.67 17.16 17.23 53,471
01/28/2014 17.61 17.83 17.35 17.57 141,549
01/27/2014 18.01 18.03 17.45 17.54 65,541
01/24/2014 18.17 18.24 17.81 18.04 105,733
01/23/2014 18.18 18.41 17.98 18.38 139,746
01/22/2014 18.26 18.48 18.24 18.28 96,899
01/21/2014 18.23 18.52 18.2112 18.25 83,782
01/17/2014 17.95 18.26 17.89 18.25 120,905
01/16/2014 17.82 18.16 17.75 18.02 75,194
01/15/2014 18.12 18.17 17.85 17.93 129,766
01/14/2014 17.84 18.3 17.84 18.11 120,084
01/13/2014 18.05 18.17 17.65 17.77 81,630
01/10/2014 18.01 18.26 17.816 18.16 125,781
01/09/2014 18.1 18.209 17.84 17.96 71,815
01/08/2014 18.22 18.29 17.97 18.08 93,734
01/07/2014 18.27 18.6 17.97 18.21 164,602
01/06/2014 18.42 18.84 18.16 18.24 121,825
01/03/2014 18.15 18.48 18.04 18.4 87,783
01/02/2014 18.88 18.88 18.12 18.17 99,682
12/31/2013 18.89 19.15 18.87 19.05 96,716
12/30/2013 18.55 18.9 18.53 18.86 69,347
12/27/2013 18.62 18.81 18.37 18.61 29,772
12/26/2013 18.62 18.78 18.44 18.56 36,431
12/24/2013 18.37 18.68 18.37 18.59 23,745
12/23/2013 18.53 18.79 18.36 18.4 69,959
12/20/2013 18.43 18.79 18.3504 18.49 230,868
12/19/2013 18.39 18.57 18.2 18.35 87,845
12/18/2013 18.3 18.53 17.93 18.38 143,946
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?