NANO

Nanometrics Incorporated Historical Stock Prices

$15.28
*  
0.20
1.29%
Get NANO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NANO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.59  15.60  15.25  15.28 63,465
05/21/2015 15.24 15.63 15.014 15.48 53,076
05/20/2015 15.65 15.65 15.25 15.26 59,086
05/19/2015 16.11 16.11 15.62 15.65 49,007
05/18/2015 15.89 16.29 15.89 16.11 44,043
05/15/2015 16.25 16.28 15.81 15.96 80,339
05/14/2015 15.7 16.21 15.7 16.16 48,255
05/13/2015 15.44 15.82 15.284 15.57 35,228
05/12/2015 15.19 15.47 14.79 15.38 76,709
05/11/2015 15.34 15.6 15.21 15.25 56,582
05/08/2015 15.75 15.86 15.31 15.34 45,317
05/07/2015 15.12 15.76 15.12 15.57 80,952
05/06/2015 15.25 15.3 14.94 15.16 38,651
05/05/2015 15.67 15.67 15.13 15.19 57,391
05/04/2015 15.66 15.91 15.446 15.67 73,407
05/01/2015 15.49 15.73 15.45 15.69 67,870
04/30/2015 15.36 15.695 15.33 15.46 114,411
04/29/2015 16 16.17 13.83 15.5 311,123
04/28/2015 15.19 15.89 15.19 15.78 76,710
04/27/2015 15.27 15.57 14.82 15.19 171,772
04/24/2015 15.48 15.48 15.17 15.28 50,646
04/23/2015 15.15 15.51 15.105 15.42 53,055
04/22/2015 15.18 15.33 14.96 15.29 73,798
04/21/2015 15.28 15.3 15 15.16 54,851
04/20/2015 14.55 15.17 14.54 15.09 158,834
04/17/2015 14.93 14.93 14.3 14.46 122,970
04/16/2015 15.23 15.35 15 15.06 114,172
04/15/2015 15.46 15.69 15.33 15.4 160,116
04/14/2015 15.79 15.82 15.448 15.5 166,419
04/13/2015 15.65 15.89 15.65 15.83 32,673
04/10/2015 15.73 15.825 15.52 15.7 121,076
04/09/2015 15.78 15.87 15.47 15.69 61,511
04/08/2015 15.41 15.816 15.41 15.72 116,232
04/07/2015 15.86 15.95 15.475 15.52 79,426
04/06/2015 15.81 16.06 15.67 15.94 167,184
04/02/2015 16.25 16.45 15.91 16.01 77,986
04/01/2015 16.74 16.81 16.1 16.24 122,458
03/31/2015 17 17 16.65 16.82 93,312
03/30/2015 17.26 17.38 16.95 17.09 59,878
03/27/2015 17.23 17.46 17.02 17.19 71,254
03/26/2015 17.2 17.33 16.96 17.29 37,841
03/25/2015 18.65 18.65 17.31 17.35 74,953
03/24/2015 18.39 18.7 18.39 18.6 41,588
03/23/2015 18.37 18.6 18.33 18.39 63,114
03/20/2015 18.22 18.495 18.22 18.37 112,733
03/19/2015 17.78 18.12 17.47 18.1 37,878
03/18/2015 17.92 17.92 16.5142 17.85 104,307
03/17/2015 18.17 18.44 18.03 18.07 102,433
03/16/2015 18.11 18.41 17.93 18.29 106,661
03/13/2015 17.96 18.13 17.81 18.06 128,930
03/12/2015 17.46 18.15 17.2701 17.93 133,283
03/11/2015 17.15 17.48 17.02 17.44 140,926
03/10/2015 17.37 17.47 17.02 17.14 61,840
03/09/2015 17.53 17.7 17.36 17.56 40,596
03/06/2015 17.62 17.77 17.43 17.55 48,520
03/05/2015 17.62 17.88 17.5 17.83 49,282
03/04/2015 17.44 17.68 17.36 17.61 52,755
03/03/2015 17.92 17.92 17.41 17.52 73,875
03/02/2015 17.9 18.24 17.81 18 80,729
02/27/2015 18.14 18.2 17.85 17.88 85,241
02/26/2015 17.9 18.27 17.83 18.17 57,101
02/25/2015 17.91 18.05 17.66 17.93 44,894
02/24/2015 17.71 18 17.67 17.92 55,179
02/23/2015 17.52 17.75 16.97 17.75 88,925
02/20/2015 17.49 17.56 16.9938 17.39 58,017
02/19/2015 17.09 17.66 17.09 17.5 50,293
02/18/2015 17.2 17.32 16.76 17.17 80,694
02/17/2015 17.42 17.55 17.1401 17.31 95,679
02/13/2015 18.01 18.14 17.32 17.5 147,774
02/12/2015 18.16 18.23 17.925 18.06 144,094
02/11/2015 18.25 18.565 17.89 18.06 80,184
02/10/2015 18.5 18.56 18.1 18.32 92,425
02/09/2015 18.19 18.49 17.41 18.42 98,312
02/06/2015 18.13 18.68 17.94 18.32 110,955
02/05/2015 17.71 18.25 17.51 18.18 89,267
02/04/2015 17.91 18.2 17.63 17.71 196,649
02/03/2015 16.83 18.71 16.05 18.08 531,545
02/02/2015 16.02 16.0797 15.25 15.75 124,589
01/30/2015 15.67 16.11 15.51 15.54 190,099
01/29/2015 15.55 15.91 15.49 15.87 192,819
01/28/2015 15.83 16.03 15.5 15.51 96,197
01/27/2015 15.52 15.81 15.49 15.71 58,224
01/26/2015 15.65 15.99 15.59 15.73 53,922
01/23/2015 15.79 15.8 15.43 15.71 62,570
01/22/2015 15.55 15.86 15.14 15.84 79,193
01/21/2015 15.68 15.77 15.38 15.5 82,122
01/20/2015 15.61 15.91 15.28 15.76 80,768
01/16/2015 15.36 15.65 15.3 15.57 120,532
01/15/2015 15.43 15.6 15.3 15.48 100,959
01/14/2015 15.34 15.61 15.265 15.32 94,921
01/13/2015 16.1 16.385 15.36 15.54 129,372
01/12/2015 16.34 16.38 15.93 16.1 128,277
01/09/2015 16.49 16.66 16.339 16.4 83,589
01/08/2015 16.12 16.53 15.99 16.5 76,403
01/07/2015 15.94 16.08 15.69 15.98 68,087
01/06/2015 16.56 16.56 15.58 15.79 173,164
01/05/2015 16.17 16.65 16.06 16.56 166,664
01/02/2015 16.82 17 16.15 16.34 125,118
12/31/2014 16.87 17.225 16.79 16.82 85,160
12/30/2014 16.38 16.85 16.38 16.81 60,186
12/29/2014 16.57 16.73 16.1726 16.48 116,150
12/26/2014 16.61 16.74 16.52 16.59 36,871
12/24/2014 16.66 16.73 16.44 16.55 41,111
12/23/2014 16.45 16.72 16.11 16.59 61,308
12/22/2014 16.14 16.48 16.015 16.45 89,699
12/19/2014 15.88 16.24 15.61 16.19 264,849
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?