NANO

Nanometrics Incorporated Historical Stock Prices

$17.7
*  
0.32
1.78%
Get NANO Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.93  17.95  17.66  17.70 65,361
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
12/17/2013 18.03 18.87 18.03 18.74 163,230
12/16/2013 17.79 18.09 17.71 18 62,266
12/13/2013 17.59 18.1 17.54 17.72 129,169
12/12/2013 17.9 18.09 17.38 17.53 81,045
12/11/2013 17.95 18.2 17.67 17.95 70,611
12/10/2013 17.75 17.99 17.33 17.92 91,651
12/09/2013 17.88 18.05 17.71 17.78 72,114
12/06/2013 17.93 17.97 17.54 17.87 51,074
12/05/2013 17.98 18.15 17.65 17.72 41,550
12/04/2013 17.88 18.3 17.64 18 68,651
12/03/2013 17.9 18.45 17.74 18 65,159
12/02/2013 18.83 18.989 17.83 17.97 94,878
11/29/2013 18.8 19 18.775 18.88 47,380
11/27/2013 18.67 18.99 18.37 18.73 49,115
11/26/2013 18.13 18.69 17.7 18.66 88,240
11/25/2013 18.08 18.31 17.61 18.16 75,263
11/22/2013 18 18.19 17.94 18.13 152,005
11/21/2013 17.74 17.98 17.74 17.81 159,683
11/20/2013 17.5 17.76 17.28 17.7 103,261
11/19/2013 17.36 17.78 17.36 17.49 92,578
11/18/2013 17.17 17.44 17.17 17.2 64,640
11/15/2013 17.11 17.278 16.89 17.16 82,642
11/14/2013 17.4 17.449 17.1 17.14 28,572
11/13/2013 17.32 17.5499 17.11 17.49 35,453
11/12/2013 17.4 17.68 17.39 17.45 97,249
11/11/2013 17.25 17.55 17.07 17.42 26,993
11/08/2013 17 17.53 16.78 17.33 65,873
11/07/2013 17.55 17.65 16.9 17.07 75,193
11/06/2013 17.76 17.76 17.42 17.54 48,304
11/05/2013 17.39 17.82 17.2 17.71 74,539
11/04/2013 17.71 18 17.45 17.52 183,275
11/01/2013 18.31 18.63 17.68 17.71 176,659
10/31/2013 18.5 18.73 18.34 18.58 337,792
10/30/2013 19 19.94 17.33 18.68 835,532
10/29/2013 16.77 16.79 16.29 16.38 226,295
10/28/2013 17.063 17.2 16.75 16.87 361,303
10/25/2013 17.07 17.34 16.92 17.08 115,102
10/24/2013 16.97 17.08 16.71 17.04 51,487
10/23/2013 16.9 16.98 16.7 16.89 50,310
10/22/2013 17.5 17.5 16.99 16.99 67,317
10/21/2013 17.3 17.58 17.3 17.41 78,910
10/18/2013 17.15 17.35 16.68 17.29 71,570
10/17/2013 16.4 16.97 16.4 16.97 92,758
10/16/2013 16.58 16.62 16.49 16.51 38,757
10/15/2013 16.6 16.68 16.4 16.51 48,237
10/14/2013 16.48 16.76 16.48 16.63 46,828
10/11/2013 16.28 16.76 16.28 16.6 44,308
10/10/2013 16.43 16.54 16.28 16.37 53,596
10/09/2013 16.12 16.52 15.91 16.28 73,688
10/08/2013 16.29 16.5 15.98 16.1 107,446
10/07/2013 16.08 16.5306 16.01 16.33 56,680
10/04/2013 16.1 16.25 16 16.11 26,818
10/03/2013 16.14 16.21 16.05 16.13 67,729
10/02/2013 16.03 16.17 15.64 16.13 49,330
10/01/2013 16.12 16.2 16.02 16.14 100,071
09/30/2013 16 16.19 15.76 16.12 112,784
09/27/2013 16 16.155 15.98 16.05 125,102
09/26/2013 15.68 16.06 15.68 16.05 42,304
09/25/2013 16.05 16.1811 15.51 15.99 70,574
09/24/2013 16.3 16.37 16 16.06 111,776
09/23/2013 16.17 16.349 16.13 16.25 69,431
09/20/2013 16.12 16.19 16 16.13 200,941
09/19/2013 16.11 16.17 16.06 16.13 46,843
09/18/2013 16.02 16.25 15.84 16.1 72,259
09/17/2013 15.6 16.11 15.6 16 100,392
09/16/2013 15.56 15.838 15.47 15.64 90,298
09/13/2013 15.24 15.39 14.98 15.38 42,768
09/12/2013 15.39 15.39 15.1 15.16 51,075
09/11/2013 15.42 15.46 15.35 15.39 80,863
09/10/2013 15.52 15.68 15.37 15.5 100,550
09/09/2013 15.12 15.6799 15.12 15.32 189,137
09/06/2013 14.6 14.6 14.2 14.55 64,064
09/05/2013 14.5 14.6 14.25 14.54 29,016
09/04/2013 14.05 14.5 14.05 14.47 41,243
09/03/2013 14.46 14.5 13.875 14.05 67,848
08/30/2013 14.47 14.49 14.25 14.29 86,739
08/29/2013 14.27 14.45 14.27 14.45 63,549
08/28/2013 14.09 14.39 14.09 14.26 125,913
08/27/2013 13.93 14.26 13.93 14.07 123,164
08/26/2013 14.04 14.12 14 14.08 42,493
08/23/2013 13.82 14.07 13.82 14.03 59,743
08/22/2013 13.44 13.79 13.44 13.77 44,197
08/21/2013 13.55 13.69 13.37 13.41 73,143
08/20/2013 13.6 13.71 13.53 13.57 43,302
08/19/2013 13.79 13.86 13.51 13.6 95,144
08/16/2013 14 14.26 13.75 13.8 93,031
08/15/2013 14.1 14.21 13.83 14.09 137,645
08/14/2013 14.2 14.32 14.1 14.2 75,454
08/13/2013 14.22 14.28 14.12 14.17 47,596
08/12/2013 14.19 14.2925 14.09 14.17 91,240
08/09/2013 14.51 14.52 14.1 14.23 99,317
08/08/2013 14.79 14.79 14.5 14.54 101,830
08/07/2013 15.59 15.59 14.7 14.72 295,918
08/06/2013 15.98 16.03 15.6 15.65 168,495
08/05/2013 15.63 16.07 15.51 16 151,290
08/02/2013 15.41 15.7 15.31 15.66 115,111
08/01/2013 15.43 15.54 15.05 15.54 120,728
07/31/2013 15.05 15.58 15.05 15.36 125,081
07/30/2013 15.4 15.405 15.07 15.21 184,961
07/29/2013 15.69 15.69 15.25 15.33 94,278
07/26/2013 15.62 15.66 15.37 15.57 70,852
07/25/2013 15.6 15.76 15.57 15.75 67,418
07/24/2013 15.66 15.68 15.48 15.61 42,145
07/23/2013 15.69 15.75 15.55 15.63 90,481
07/22/2013 15.5 15.74 15.5 15.6 53,960
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?