NANO - Nanometrics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201933.1633.7733.1633.4533.45105,035
Oct 15, 201932.8733.5232.6733.4133.4186,900
Oct 14, 201932.9232.9932.2632.6832.68106,600
Oct 11, 201933.0933.7332.9132.9132.91155,700
Oct 10, 201932.7633.1532.2732.6232.62150,900
Oct 09, 201932.2332.8832.1432.6332.63128,600
Oct 08, 201932.7833.0232.0132.0832.08138,600
Oct 07, 201933.1433.5532.9133.1333.13137,400
Oct 04, 201932.4133.1532.3633.1533.15116,600
Oct 03, 201932.2932.6131.3832.2732.27182,000
Oct 02, 201932.3032.7432.0432.4832.48194,800
Oct 01, 201932.7633.6532.1632.6532.65161,400
Sep 30, 201932.4132.9732.2632.6232.62186,900
Sep 27, 201932.6632.6631.7632.3832.38190,500
Sep 26, 201932.7532.7932.2232.6432.64114,000
Sep 25, 201932.6833.1232.2232.7732.77138,300
Sep 24, 201932.7533.2232.2032.8032.80306,700
Sep 23, 201931.8532.9131.6232.7232.72230,000
Sep 20, 201932.0732.1731.5531.8331.83542,400
Sep 19, 201932.0032.6231.9332.1032.10267,600
Sep 18, 201931.9232.0431.5832.0032.00242,600
Sep 17, 201931.4832.0031.1631.9731.97148,300
Sep 16, 201930.6531.7030.6431.5631.56177,600
Sep 13, 201931.2931.3530.6030.8630.86302,400
Sep 12, 201930.8831.5030.1931.4131.41254,800
Sep 11, 201929.5730.9129.3530.8130.81239,000
Sep 10, 201928.7729.4328.5329.3629.36222,800
Sep 09, 201928.2128.9128.1728.8728.87219,200
Sep 06, 201928.3928.4227.8728.0028.00172,400
Sep 05, 201928.0829.1727.9428.3328.33166,600
Sep 04, 201927.5528.1427.5527.8327.83101,600
Sep 03, 201927.0927.5226.9527.3227.32161,600
Aug 30, 201928.1128.1126.8227.2927.29197,700
Aug 29, 201927.3828.0827.3327.8627.86200,500
Aug 28, 201926.9227.3526.5126.9926.99117,500
Aug 27, 201927.5927.5926.6427.0927.09125,200
Aug 26, 201928.1528.1527.2527.3427.34135,800
Aug 23, 201928.6128.6127.3227.6827.68167,100
Aug 22, 201928.9929.1128.4228.9528.95122,700
Aug 21, 201928.4928.9528.0328.9328.93152,300
Aug 20, 201928.9229.1028.3128.3428.34147,500
Aug 19, 201928.9229.0728.5328.9328.93165,300
Aug 16, 201928.0128.4627.7928.4528.45151,400
Aug 15, 201928.1428.1627.2927.8127.81203,300
Aug 14, 201928.0428.4127.6628.1228.12236,400
Aug 13, 201928.1528.9428.1528.4128.4180,000
Aug 12, 201928.0128.4727.9728.1428.14186,800
Aug 09, 201928.3628.4127.8028.2528.25198,900
Aug 08, 201928.8228.9728.3928.4828.48215,300
Aug 07, 201928.5129.1128.1528.5928.59211,000
Aug 06, 201929.7029.9728.6028.8428.84211,400
Aug 05, 201930.0530.4729.0229.4129.41234,100
Aug 02, 201930.6931.0430.2730.8330.83246,900
Aug 01, 201932.8732.8730.6330.8430.84371,100
Jul 31, 201932.6634.2330.5931.3831.381,035,000
Jul 30, 201934.7535.9734.7435.7535.75273,400
Jul 29, 201935.0835.3234.8735.1035.10150,100
Jul 26, 201935.3335.4034.6435.2035.20127,400
Jul 25, 201935.8736.3835.1135.1435.14303,000
Jul 24, 201934.7636.2534.7636.1336.13262,300
Jul 23, 201934.3634.5934.1534.5234.52115,100
Jul 22, 201933.6534.8833.6534.2234.22139,300
Jul 19, 201933.4533.9033.0833.6333.63173,500
Jul 18, 201933.1334.1533.1033.4933.49169,800
Jul 17, 201933.0633.2532.5533.0833.08165,300
Jul 16, 201933.9033.9033.1233.1233.12151,100
Jul 15, 201933.5934.1033.3033.9333.93165,500
Jul 12, 201933.3833.8233.2833.5933.59136,600
Jul 11, 201933.7133.7133.0433.2833.28164,800
Jul 10, 201933.7934.4333.5533.5833.58154,800
Jul 09, 201933.1333.6532.8433.6133.61160,300
Jul 08, 201933.4933.8633.1033.3533.35142,500
Jul 05, 201933.7033.9333.2433.7933.7988,300
Jul 03, 201934.4634.6133.3934.0534.05109,200
Jul 02, 201935.2335.2334.1534.5234.52155,400
Jul 01, 201935.2735.5035.0235.2735.27296,700
Jun 28, 201935.1835.7034.0834.7134.711,197,100
Jun 27, 201933.8035.8133.7935.4535.45680,200
Jun 26, 201933.9234.3333.6633.8233.82213,300
Jun 25, 201934.5334.6033.3833.5133.51424,200
Jun 24, 201933.9935.7833.3834.3134.31990,300
Jun 21, 201933.9134.9433.0833.7733.771,004,400
Jun 20, 201934.1534.3433.6734.0934.09108,800
Jun 19, 201933.9734.0333.2033.6733.67221,800
Jun 18, 201932.9134.1632.8133.5533.55265,400
Jun 17, 201932.7433.0132.3132.5532.55217,900
Jun 14, 201932.1732.8931.9732.8032.80178,100
Jun 13, 201932.5333.1232.2532.6532.65248,100
Jun 12, 201932.3732.5331.8632.4732.47192,500
Jun 11, 201933.0233.1132.1632.6032.60168,800
Jun 10, 201932.0032.9832.0032.6532.65156,900
Jun 07, 201931.1932.0731.1931.8531.85168,200
Jun 06, 201930.4831.0630.2931.0131.01241,400
Jun 05, 201929.9730.9229.9730.5630.56309,500
Jun 04, 201928.8629.8528.8129.8329.83159,900
Jun 03, 201928.5228.9228.2328.4828.48186,800
May 31, 201928.2828.7828.2828.4528.45161,200
May 30, 201929.0629.6028.6028.6528.65109,200
May 29, 201928.9329.2528.7829.0129.01105,800
May 28, 201929.4729.6829.1829.2029.20140,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...