Home > Quotes > NANO > Historical Prices
NANO

Nanometrics Incorporated Historical Stock Prices

$14.34
*  
0.06
  negative  
0.42%
Get NANO Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  14.25  14.53  14.25  14.34 54,245
05/20/2013 14.25 14.53 14.25 14.34 54,245
05/17/2013 14.26 14.33 14.11 14.28 114,290
05/16/2013 14.28 14.36 14.11 14.2 50,044
05/15/2013 14.31 14.44 14.25 14.36 50,841
05/14/2013 14.45 14.47 14.23 14.34 129,159
05/13/2013 14.63 14.73 14.35 14.46 52,308
05/10/2013 14.66 14.7999 14.6 14.64 31,669
05/09/2013 14.38 14.67 14.32 14.65 80,633
05/08/2013 14.34 14.5 14.3101 14.44 106,506
05/07/2013 14.23 14.32 14.1 14.31 84,369
05/06/2013 14.07 14.2465 13.99 14.18 104,121
05/03/2013 14.2 14.235 14.06 14.11 150,940
05/02/2013 14.05 14.15 13.915 14.04 136,207
05/01/2013 14.05 14.33 13.89 14.02 258,592
04/30/2013 14.01 14.07 13.84 14.03 223,786
04/29/2013 14.05 14.11 13.9 14.03 100,813
04/26/2013 14.12 14.12 13.845 14.02 68,318
04/25/2013 14.39 14.47 14.09 14.16 84,304
04/24/2013 14.19 14.23 14.07 14.17 40,368
04/23/2013 13.97 14.29 13.96 14.16 113,149
04/22/2013 13.78 13.94 13.39 13.86 84,937
04/19/2013 13.5 13.795 13.45 13.75 61,223
04/18/2013 13.67 13.79 13.32 13.49 286,218
04/17/2013 13.81 14.0399 13.49 13.7 146,079
04/16/2013 14 14 13.68 13.95 219,298
04/15/2013 13.9 14.01 13.74 13.92 181,067
04/12/2013 13.99 14.15 13.93 14.02 168,134
04/11/2013 14.14 14.25 13.98 14.07 112,700
04/10/2013 13.98 14.23 13.87 14.16 122,946
04/09/2013 14.01 14.1 13.95 13.95 125,680
04/08/2013 13.99 14.06 13.89 14.02 134,795
04/05/2013 13.67 14.02 13.67 13.98 183,575
04/04/2013 13.65 13.97 13.65 13.89 161,172
04/03/2013 13.99 13.99 13.6052 13.68 207,520
04/02/2013 14.23 14.23 13.82 13.93 110,319
04/01/2013 14.42 14.48 14.01 14.14 118,608
03/28/2013 14.8 14.98 14.42 14.43 143,565
03/27/2013 14.89 14.89 14.66 14.78 59,070
03/26/2013 15.1 15.17 14.8 14.95 49,833
03/25/2013 15.06 15.21 14.94 14.99 58,644
03/22/2013 15.11 15.2 14.99 15.05 38,560
03/21/2013 15 15.32 15 15.1 87,173
03/20/2013 15.08 15.16 14.84 15.13 107,223
03/19/2013 15.16 15.18 14.7601 15.01 72,214
03/18/2013 15.52 15.52 14.715 15.08 64,804
03/15/2013 15.9 15.9 15.49 15.65 112,601
03/14/2013 15.8 15.93 15.73 15.89 51,792
03/13/2013 15.92 16 15.74 15.75 65,681
03/12/2013 15.94 16.05 15.68 15.85 100,667
03/11/2013 15.98 16.15 15.97 16.02 105,509
03/08/2013 15.76 16.11 15.66 16.07 96,913
03/07/2013 15.45 15.89 15.34 15.75 237,020
03/06/2013 14.84 15.26 14.81 15.235 214,315
03/05/2013 14.71 14.96 14.71 14.84 145,067
03/04/2013 14.62 14.6599 14.46 14.63 127,550
03/01/2013 14.6 14.7 14.52 14.66 166,629
02/28/2013 14.61 14.77 14.61 14.75 132,685
02/27/2013 14.3 14.74 14.3 14.66 117,659
02/26/2013 14.3 14.44 14.3 14.36 69,875
02/25/2013 14.46 14.46 14.13 14.2 121,691
02/22/2013 14.41 14.43 14.2601 14.42 105,847
02/21/2013 14.56 14.68 14.26 14.3 139,000
02/20/2013 14.87 14.89 14.57 14.59 94,891
02/19/2013 14.6 14.86 14.6 14.84 65,982
02/15/2013 14.88 15 14.57 14.6 120,919
02/14/2013 14.78 14.915 14.75 14.83 99,327
02/13/2013 14.89 14.94 14.7 14.81 122,986
02/12/2013 14.89 14.95 14.75 14.86 77,458
02/11/2013 14.86 14.9 14.58 14.89 121,609
02/08/2013 14.9 14.95 14.69 14.83 99,242
02/07/2013 15 15.065 14.64 14.88 100,082
02/06/2013 15.42 15.42 14.92 14.98 159,406
02/05/2013 14.81 16.19 14.8 15.55 523,929
02/04/2013 15.96 16.18 15.39 15.43 242,612
02/01/2013 15.65 16.13 15.6 16.1 221,100
01/31/2013 15.51 15.71 15.51 15.61 77,609
01/30/2013 15.79 15.79 15.4 15.51 91,035
01/29/2013 15.82 15.87 15.63 15.84 127,912
01/28/2013 15.45 15.86 15.265 15.86 171,873
01/25/2013 15.06 15.57 15.06 15.43 349,996
01/24/2013 15.19 15.35 14.95 15.01 133,654
01/23/2013 15.52 15.52 15.13 15.2 102,662
01/22/2013 15.5 15.57 15.3915 15.53 77,933
01/18/2013 15.23 15.8199 15.23 15.55 227,123
01/17/2013 14.84 15.2 14.84 15.1 124,378
01/16/2013 14.82 14.95 14.75 14.75 58,131
01/15/2013 14.87 14.93 14.6001 14.86 66,164
01/14/2013 15.05 15.141 14.8 15 68,144
01/11/2013 15.12 15.2 14.5701 15.11 70,450
01/10/2013 14.98 15.12 14.88 15.1 67,735
01/09/2013 14.4 14.91 14.4 14.89 118,629
01/08/2013 15.0115 15.0115 14.45 14.46 160,791
01/07/2013 15.29 15.36 14.99 15.04 68,741
01/04/2013 15.69 15.72 15.33 15.46 119,783
01/03/2013 15.21 15.73 15.13 15.69 110,537
01/02/2013 14.57 15.26 14.57 15.23 258,785
12/31/2012 14.34 14.505 14.23 14.42 160,756
12/28/2012 14.46 14.66 14.29 14.32 154,773
12/27/2012 14.69 14.77 14.23 14.63 140,731
12/26/2012 14.86 14.89 14.62 14.71 48,163
12/24/2012 14.94 14.94 14.57 14.84 44,652
12/21/2012 14.69 14.91 14.55 14.89 308,011
12/20/2012 14.87 14.9 14.69 14.88 111,018
12/19/2012 14.89 14.95 14.76 14.9 107,261
12/18/2012 14.59 14.86 14.51 14.86 112,223
12/17/2012 14.33 14.62 14.29 14.61 108,060
12/14/2012 14.41 14.54 14.39 14.51 59,490
12/13/2012 14.51 14.58 14.4 14.42 84,459
12/12/2012 14.85 14.87 14.5 14.54 110,275
12/11/2012 14.75 14.88 14.5916 14.82 83,522
12/10/2012 14.73 14.78 14.62 14.65 82,385
12/07/2012 14.37 14.8 14.37 14.69 198,436
12/06/2012 14.59 14.82 14.53 14.79 53,369
12/05/2012 14.67 14.76 14.45 14.62 74,345
12/04/2012 14.54 14.7 14.25 14.66 138,320
12/03/2012 14.55 14.65 14.35 14.54 99,627
11/30/2012 14.6 14.64 14.38 14.46 176,733
11/29/2012 14.52 14.62 14.31 14.54 129,400
11/28/2012 14.24 14.49 14 14.49 119,458
11/27/2012 14.23 14.378 14.12 14.31 103,900
11/26/2012 14.07 14.42 14 14.25 112,564
11/23/2012 14.17 14.26 13.88 14.14 57,585
11/21/2012 14.01 14.12 13.82 14.12 98,092
11/20/2012 13.79 14.01 13.7 13.98 97,278
11/19/2012 13.88 13.98 13.64 13.78 111,385
11/16/2012 13.76 13.885 13.55 13.77 115,430
11/15/2012 13.73 13.92 13.51 13.73 109,726
11/14/2012 13.96 14.06 13.62 13.74 74,393
11/13/2012 13.89 14.02 13.73 13.89 82,869
11/12/2012 13.95 14.2 13.78 13.92 42,331
11/09/2012 13.88 14.24 13.86 13.95 44,822
11/08/2012 14.17 14.2774 13.78 13.96 130,553
11/07/2012 14.35 14.35 14.0599 14.2 94,106
11/06/2012 14.29 14.495 14.29 14.49 72,089
11/05/2012 14.09 14.3399 13.99 14.29 58,107
11/02/2012 14.41 14.43 14.08 14.12 98,893
11/01/2012 13.73 14.4599 13.73 14.43 127,260
10/31/2012 13.06 13.88 13.05 13.76 244,787
10/26/2012 12.72 13.04 12.691 12.96 57,843
10/25/2012 12.89 13.08 12.67 12.74 75,497
10/24/2012 12.74 12.8 12.64 12.76 36,394
10/23/2012 12.61 12.8195 12.5512 12.65 52,744
10/22/2012 12.62 12.72 12.58 12.69 66,723
10/19/2012 12.83 12.89 12.39 12.66 123,682
10/18/2012 12.94 13.05 12.85 12.88 63,989
10/17/2012 13.02 13.08 12.82 12.98 92,942
10/16/2012 13.01 13.0785 12.95 13.03 112,332
10/15/2012 12.9 13.0976 12.85 12.915 63,426
10/12/2012 12.85 13.07 12.81 12.87 79,191
10/11/2012 13.11 13.2392 12.84 12.88 70,803
10/10/2012 13.17 13.17 12.91 12.98 61,899
10/09/2012 13.33 13.33 12.9 13.13 159,944
10/08/2012 13.23 13.35 13.02 13.3 53,685
10/05/2012 13.18 13.46 13.14 13.31 139,455
10/04/2012 13.69 13.83 12.95 13.11 193,775
10/03/2012 13.53 13.69 13.4 13.63 79,077
10/02/2012 13.6 13.77 13.36 13.51 161,855
10/01/2012 13.83 13.83 13.35 13.52 306,338
09/28/2012 14 14.09 13.81 13.81 128,004
09/27/2012 13.79 14.1 13.79 14.03 138,687
09/26/2012 14.11 14.13 13.57 13.71 255,329
09/25/2012 14.28 14.3 14.09 14.11 296,110
09/24/2012 14.17 14.6 14.11 14.2 136,451
09/21/2012 14.63 14.63 14.11 14.24 774,551
09/20/2012 14.6 14.7 14.36 14.44 237,547
09/19/2012 15.36 15.37 14.57 14.63 272,014
09/18/2012 15.58 15.73 15.53 15.69 96,577
09/17/2012 15.47 15.67 15.47 15.64 73,950
09/14/2012 15.57 15.8 15.48 15.59 135,078
09/13/2012 15.6 15.67 15.41 15.51 109,531
09/12/2012 15.51 15.6 15.51 15.58 67,766
09/11/2012 15.6 15.69 15.37 15.505 87,184
09/10/2012 15.49 15.64 15.48 15.58 113,362
09/07/2012 15.32 15.7 15.02 15.56 124,999
09/06/2012 15.51 15.66 15.43 15.59 197,973
09/05/2012 15.49 15.745 15.38 15.44 120,842
09/04/2012 15.25 15.47 15.09 15.4 78,749
08/31/2012 15.14 15.29 15 15.23 48,391
08/30/2012 15.18 15.23 15.04 15.06 48,453
08/29/2012 15.25 15.31 15.1 15.23 52,520
08/28/2012 15.11 15.3 15 15.21 88,536
08/27/2012 15.16 15.28 15 15.11 54,832
08/24/2012 14.96 15.22 14.84 15.11 48,788
08/23/2012 15.11 15.13 14.98 15.02 36,422
08/22/2012 15.19 15.33 15.15 15.15 34,503
08/21/2012 15.46 15.62 15.2 15.27 60,084
08/20/2012 15.65 15.75 15.33 15.38 82,232
08/17/2012 15.63 15.91 15.53 15.71 81,126
08/16/2012 15.18 15.75 15.0432 15.69 78,062
08/15/2012 15.01 15.37 14.99 15.23 52,965
08/14/2012 15.33 15.33 14.94 15 89,628
08/13/2012 15.27 15.3299 15.01 15.28 39,899
08/10/2012 15.33 15.48 15.2201 15.345 54,506
08/09/2012 15.35 15.5 15.1801 15.4 60,581
08/08/2012 15.07 15.65 14.98 15.4 118,812
08/07/2012 15.3 15.64 15.2905 15.36 73,130
08/06/2012 15.44 15.54 15.1 15.21 98,553
08/03/2012 15.11 15.47 15.07 15.37 165,078
08/02/2012 14.6 15.19 14.421 14.91 110,046
08/01/2012 15.24 15.29 14.79 14.79 147,091
07/31/2012 15.03 15.22 14.91 15.19 110,117
07/30/2012 15.31 15.54 15.05 15.06 270,015
07/27/2012 14.23 15.39 13.731 15.31 316,982
07/26/2012 14.47 14.79 14.2 14.32 122,312
07/25/2012 14.24 14.55 14.05 14.24 121,073
07/24/2012 14.27 14.4499 14.15 14.15 207,779
07/23/2012 14.12 14.56 14.12 14.265 205,068
07/20/2012 14.51 14.62 14.3 14.44 97,399
07/19/2012 14.72 14.85 14.54 14.64 155,864
07/18/2012 14.04 14.755 14.04 14.66 127,762
07/17/2012 14.38 14.5525 14.13 14.24 86,210
07/16/2012 14.69 14.87 14.26 14.29 92,679
07/13/2012 14.47 14.82 14.47 14.75 59,996
07/12/2012 14.27 14.55 14.15 14.47 86,199
07/11/2012 14.39 14.56 14.24 14.44 79,808
07/10/2012 14.46 14.6374 14.21 14.37 173,390
07/09/2012 14.9 14.9 14.215 14.42 232,640
07/06/2012 15.01 15.18 14.65 14.9 123,713
07/05/2012 15.28 15.39 15.09 15.21 112,525
07/03/2012 15.37 15.5 15.3 15.37 111,266
07/02/2012 15.18 15.36 15.07 15.34 141,499
06/29/2012 15.29 15.382 15.21 15.36 168,634
06/28/2012 14.87 15.06 14.73 15.04 104,711
06/27/2012 14.98 15.22 14.98 15.03 96,576
06/26/2012 14.98 15.1 14.95 14.98 78,727
06/25/2012 14.86 15.08 14.8001 15 82,161
06/22/2012 15.1 15.46 14.96 15.1 605,949
06/21/2012 15.57 15.68 14.76 15.05 216,661
06/20/2012 15.73 15.94 15.51 15.63 122,412
06/19/2012 15.84 16.0299 15.7 15.75 164,213
06/18/2012 15.69 15.82 15.585 15.73 147,855
06/15/2012 15.92 15.92 15.64 15.77 244,674
06/14/2012 16.14 16.5 15.65 16 135,786
06/13/2012 15.79 16.49 15.79 16.2 174,897
06/12/2012 15.67 15.97 15.47 15.86 89,443
06/11/2012 15.88 16.06 15.5 15.58 160,097
06/08/2012 15.31 15.79 15.21 15.7 45,245
06/07/2012 15.83 15.86 15.31 15.36 78,881
06/06/2012 15.44 15.74 15.36 15.63 145,208
06/05/2012 15.29 15.6 15.26 15.34 169,562
06/04/2012 14.97 15.39 14.94 15.35 143,742
06/01/2012 15.2 15.4 14.9 14.94 94,778
05/31/2012 15.36 15.668 15.22 15.53 253,616
05/30/2012 15.08 15.55 14.88 15.38 211,206
05/29/2012 14.93 15.19 14.71 14.9 108,117
05/25/2012 14.76 14.99 14.56 14.73 186,776
05/24/2012 14.95 14.95 14.57 14.8 85,844
05/23/2012 14.36 14.95 14.25 14.9 105,495
05/22/2012 14.66 14.8 14.46 14.54 139,049
05/21/2012 14.35 14.75 14.16 14.72 106,590
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.