NANO - Nanometrics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201933.4533.9033.0833.6333.63165,000
Jul 18, 201933.1334.1533.1033.4933.49176,500
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
May 24, 201929.6529.9529.3829.3829.3895,500
May 23, 201929.1529.5228.7529.5129.51189,600
May 22, 201929.6929.8529.2029.6129.61172,100
May 21, 201930.6630.8129.9030.0630.06227,300
May 20, 201930.7630.7729.9830.1530.15176,200
May 17, 201931.8332.2231.3431.3531.3598,600
May 16, 201932.9233.1032.1032.1432.14159,000
May 15, 201932.1633.1532.1633.0033.00155,200
May 14, 201932.0032.7331.4032.4932.49192,300
May 13, 201932.4832.4831.5932.0032.00166,800
May 10, 201933.2733.6332.9333.3233.32119,500
May 09, 201933.1833.8533.0033.5333.53206,200
May 08, 201934.0534.0633.0133.6533.65278,800
May 07, 201933.7034.2633.6034.1634.16243,900
May 06, 201933.1034.2433.0034.2434.24344,200
May 03, 201934.2134.9833.9634.2234.22215,500
May 02, 201936.2636.3033.2334.1134.11398,500
May 01, 201935.0038.6034.7836.2936.29912,500
Apr 30, 201930.1530.7629.4929.7929.79269,200
Apr 29, 201931.1931.1930.4830.5330.53107,400
Apr 26, 201930.6331.4030.3431.2431.24133,400
Apr 25, 201931.4631.6330.6230.8630.86163,800
Apr 24, 201931.9332.4631.4731.5131.51112,900
Apr 23, 201932.0932.4731.7931.9031.90137,200
Apr 22, 201931.8032.1031.6031.9931.9998,000
Apr 18, 201932.5032.7931.8431.8931.89110,900
Apr 17, 201932.4232.8932.0732.4632.46161,400
Apr 16, 201931.5032.3131.5031.9531.95112,000
Apr 15, 201931.5431.6331.0731.2631.2681,900
Apr 12, 201931.6931.8931.3331.4631.4690,000
Apr 11, 201932.5132.5531.2231.3431.34119,500
Apr 10, 201931.6932.4431.5232.3732.37120,500
Apr 09, 201931.9332.0031.3331.6131.61131,400
Apr 08, 201931.8632.0431.4332.0032.0097,600
Apr 05, 201931.5031.9531.3331.9031.90166,900
Apr 04, 201931.9032.3331.2531.3631.36148,800
Apr 03, 201931.3932.1030.9431.7931.79239,000
Apr 02, 201930.6531.0130.2830.9230.9270,800
Apr 01, 201931.1531.3330.4830.4930.49214,400
Mar 29, 201930.2830.9630.0530.8830.88223,900
Mar 28, 201929.7630.1529.6030.0430.04193,500
Mar 27, 201930.0630.3829.2929.6429.64120,600
Mar 26, 201930.4330.9929.8930.0630.06125,400
Mar 25, 201929.5930.4729.4930.0930.09194,800
Mar 22, 201930.9630.9629.6229.6229.62175,900
Mar 21, 201930.3731.6830.3731.0331.03164,100
Mar 20, 201930.4730.8230.3130.4230.42276,300
Mar 19, 201930.5931.2030.1930.4330.43232,700
Mar 18, 201930.6830.7130.1630.4330.43170,500
Mar 15, 201929.3531.8929.3230.6830.68437,300
Mar 14, 201929.2729.8328.9029.0129.01163,900
Mar 13, 201929.2029.4728.9629.2529.25160,100
Mar 12, 201929.1229.1728.9029.0729.07159,600
Mar 11, 201928.4029.1028.3028.9828.9897,400
Mar 08, 201928.0928.7028.0928.3028.30108,100
Mar 07, 201928.9528.9928.3028.3028.30297,500
Mar 06, 201929.6629.8928.7228.9728.97254,700
Mar 05, 201930.6030.6029.6129.6529.65325,000
Mar 04, 201928.9830.7128.8930.6130.61993,200
Mar 01, 201928.8229.7728.4628.8528.85126,000
Feb 28, 201928.4828.8628.3528.4628.46135,400
Feb 27, 201929.2329.2328.0728.5028.50178,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...