| NANOMETRICS INC Add to My Watchlist | (NSDQ: NANO) |
| Nanometrics | 8.37 | +0.20 (+2.45%) | 215,828 |
| Historical Data for NANO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.35 | 8.60 | 8.22 | 215,828 | 8.37 | +0.20 +2.45% |
| 02/08/10 | 8.45 | 8.63 | 8.14 | 191,187 | 8.17 | -0.32 -3.77% |
| 02/05/10 | 8.55 | 8.55 | 7.98 | 498,855 | 8.49 | -0.02 -0.24% |
| 02/04/10 | 9.28 | 9.28 | 8.47 | 440,839 | 8.51 | -0.99 -10.42% |
| 02/03/10 | 9.72 | 9.81 | 9.32 | 310,909 | 9.50 | -0.16 -1.66% |
| 02/02/10 | 9.00 | 9.70 | 9.00 | 536,753 | 9.66 | +0.74 +8.30% |
| 02/01/10 | 8.69 | 8.95 | 8.40 | 346,444 | 8.92 | +0.22 +2.53% |
| 01/29/10 | 9.20 | 9.50 | 8.66 | 459,917 | 8.70 | -0.46 -5.02% |
| 01/28/10 | 9.57 | 9.78 | 9.00 | 523,916 | 9.16 | -0.44 -4.58% |
| 01/27/10 | 9.80 | 9.80 | 9.26 | 515,468 | 9.60 | -0.20 -2.04% |
| 01/26/10 | 9.76 | 10.15 | 9.50 | 443,151 | 9.80 | -0.04 -0.41% |
| 01/25/10 | 10.31 | 10.46 | 9.70 | 499,793 | 9.84 | -0.32 -3.15% |
| 01/22/10 | 10.66 | 10.85 | 10.06 | 642,504 | 10.16 | -0.58 -5.40% |
| 01/21/10 | 11.49 | 11.60 | 10.56 | 768,635 | 10.74 | -0.71 -6.20% |
| 01/20/10 | 11.80 | 11.83 | 11.00 | 520,320 | 11.45 | -0.39 -3.29% |
| 01/19/10 | 11.80 | 12.09 | 11.66 | 492,427 | 11.84 | +0.05 +0.42% |
| 01/18/10 | 11.79 | 11.79 | 11.79 | 0 | 11.79 | 0.00 0.00% |
| 01/15/10 | 11.75 | 12.00 | 11.36 | 626,641 | 11.79 | +0.21 +1.81% |
| 01/14/10 | 12.15 | 12.20 | 11.50 | 504,959 | 11.58 | -0.51 -4.22% |
| 01/13/10 | 11.71 | 12.29 | 11.00 | 905,253 | 12.09 | +0.38 +3.25% |
| 01/12/10 | 12.50 | 12.58 | 11.57 | 866,892 | 11.71 | -0.91 -7.21% |
| 01/11/10 | 12.85 | 13.42 | 12.55 | 1,418,910 | 12.62 | +0.09 +0.72% |
| 01/08/10 | 11.50 | 12.70 | 11.35 | 2,198,533 | 12.53 | +1.03 +8.96% |
| 01/07/10 | 11.21 | 11.59 | 11.00 | 482,711 | 11.50 | +0.16 +1.41% |
| 01/06/10 | 11.55 | 11.76 | 11.17 | 509,645 | 11.34 | -0.29 -2.49% |
| 01/05/10 | 11.40 | 11.99 | 11.35 | 756,643 | 11.63 | +0.46 +4.12% |
| 01/04/10 | 11.44 | 11.44 | 11.05 | 579,877 | 11.17 | -0.16 -1.41% |
| 01/01/10 | 11.33 | 11.33 | 11.33 | 0 | 11.33 | 0.00 0.00% |
| 12/31/09 | 11.72 | 11.92 | 11.28 | 372,928 | 11.33 | -0.34 -2.91% |
| 12/30/09 | 11.90 | 12.05 | 11.30 | 549,407 | 11.67 | -0.25 -2.10% |
| 12/29/09 | 11.87 | 12.45 | 11.65 | 1,209,151 | 11.92 | +0.19 +1.62% |
| 12/28/09 | 11.83 | 12.10 | 11.63 | 990,261 | 11.73 | +0.43 +3.81% |
| 12/25/09 | 11.40 | 11.49 | 11.00 | 208,537 | 11.30 | 0.00 0.00% |
| 12/24/09 | 11.40 | 11.49 | 11.00 | 208,537 | 11.30 | -0.04 -0.35% |
| 12/23/09 | 10.38 | 11.55 | 10.38 | 1,282,027 | 11.34 | +0.97 +9.35% |
| 12/22/09 | 10.50 | 10.62 | 10.26 | 436,636 | 10.37 | -0.13 -1.24% |
| 12/21/09 | 10.35 | 10.70 | 10.30 | 439,399 | 10.50 | +0.29 +2.84% |
| 12/18/09 | 10.96 | 11.25 | 10.06 | 1,427,337 | 10.21 | -0.60 -5.55% |
| 12/17/09 | 11.21 | 11.30 | 10.60 | 2,284,939 | 10.81 | -1.63 -13.10% |
| 12/16/09 | 12.50 | 12.78 | 12.32 | 338,394 | 12.44 | +0.05 +0.40% |
| 12/15/09 | 12.18 | 12.89 | 11.85 | 856,343 | 12.39 | +0.14 +1.14% |
| 12/14/09 | 11.80 | 12.54 | 11.66 | 810,007 | 12.25 | -0.17 -1.37% |
| 12/11/09 | 12.69 | 12.94 | 12.30 | 336,057 | 12.42 | -0.25 -1.97% |
| 12/10/09 | 12.98 | 13.20 | 12.55 | 446,792 | 12.67 | -0.20 -1.55% |
| 12/09/09 | 13.23 | 13.44 | 12.55 | 893,460 | 12.87 | -0.40 -3.01% |
| 12/08/09 | 12.54 | 14.06 | 12.25 | 2,705,701 | 13.27 | +0.77 +6.16% |
| 12/07/09 | 12.60 | 13.05 | 12.35 | 540,913 | 12.50 | -0.10 -0.79% |
| 12/04/09 | 12.76 | 12.90 | 11.75 | 937,104 | 12.60 | +0.15 +1.20% |
| 12/03/09 | 13.20 | 13.48 | 12.13 | 1,493,357 | 12.45 | -0.65 -4.96% |
| 12/02/09 | 11.97 | 13.56 | 11.94 | 3,590,960 | 13.10 | +1.46 +12.54% |
| \/ Download Data To Spreadsheet | ||||||
