Veeco Instrument (NQ: VECO )

35.17 +0.31 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.79 18.99 18.46 18.69 348,722 -0.13(-0.69%)
Oct 30, 2006 18.46 18.90 18.33 18.82 395,355 +0.26(+1.40%)
Oct 27, 2006 19.09 19.22 18.50 18.56 527,563 -0.66(-3.43%)
Oct 26, 2006 19.25 19.44 18.87 19.22 525,006 -0.02(-0.10%)
Oct 25, 2006 18.62 19.25 18.58 19.24 769,268 +0.75(+4.06%)
Oct 24, 2006 19.05 19.30 18.45 18.49 746,968 -0.67(-3.50%)
Oct 23, 2006 19.00 19.29 18.97 19.16 513,934 +0.21(+1.11%)
Oct 20, 2006 19.21 19.22 18.92 18.95 390,882 -0.16(-0.84%)
Oct 19, 2006 18.72 19.16 18.66 19.11 674,190 +0.25(+1.33%)
Oct 18, 2006 19.24 19.38 18.70 18.86 644,994 -0.29(-1.51%)
Oct 17, 2006 18.50 19.30 18.30 19.15 975,575 +0.54(+2.90%)
Oct 16, 2006 18.74 18.77 18.48 18.61 939,463 -0.32(-1.69%)
Oct 13, 2006 18.85 19.02 18.64 18.93 471,991 +0.11(+0.58%)
Oct 12, 2006 18.76 19.01 18.57 18.82 550,073 +0.00(+0.00%)
Oct 11, 2006 18.80 19.08 18.55 18.82 892,356 -0.16(-0.84%)
Oct 10, 2006 18.96 19.82 18.70 18.98 2,027,618 -0.99(-4.96%)
Oct 09, 2006 19.36 20.23 19.36 19.97 598,820 +0.67(+3.47%)
Oct 06, 2006 19.41 19.47 19.17 19.30 519,959 -0.22(-1.13%)
Oct 05, 2006 19.50 19.64 19.36 19.52 711,523 +0.06(+0.31%)
Oct 04, 2006 19.16 19.55 19.16 19.46 966,158 +0.20(+1.04%)
Oct 03, 2006 19.56 19.85 19.17 19.26 1,070,500 -0.44(-2.23%)
Oct 02, 2006 20.15 20.15 19.57 19.70 698,512 -0.45(-2.23%)
Sep 29, 2006 20.23 20.44 20.07 20.15 860,391 -0.12(-0.59%)
Sep 28, 2006 20.06 20.35 19.77 20.27 1,032,220 +0.14(+0.70%)
Sep 27, 2006 20.50 20.57 19.89 20.13 998,600 -0.46(-2.23%)
Sep 26, 2006 22.09 22.09 20.45 20.59 1,765,006 -1.47(-6.66%)
Sep 25, 2006 21.30 22.19 21.19 22.06 652,828 +0.82(+3.86%)
Sep 22, 2006 21.74 21.74 21.15 21.24 466,919 -0.65(-2.97%)
Sep 21, 2006 23.26 23.30 21.49 21.89 1,316,701 -1.44(-6.17%)
Sep 20, 2006 22.84 23.52 22.73 23.33 415,757 +0.73(+3.23%)
Sep 19, 2006 22.75 22.95 22.06 22.60 874,425 -0.15(-0.66%)
Sep 18, 2006 23.61 23.61 22.63 22.75 1,206,813 -0.82(-3.48%)
Sep 15, 2006 23.43 23.68 23.09 23.57 655,437 +0.31(+1.33%)
Sep 14, 2006 23.39 23.49 23.14 23.26 276,187 -0.16(-0.68%)
Sep 13, 2006 23.31 23.47 23.09 23.42 247,507 +0.04(+0.17%)
Sep 12, 2006 22.30 23.41 22.30 23.38 299,304 +1.09(+4.89%)
Sep 11, 2006 21.90 22.65 21.80 22.29 374,205 +0.30(+1.36%)
Sep 08, 2006 22.95 22.99 21.93 21.99 672,971 -0.94(-4.10%)
Sep 07, 2006 23.08 23.42 22.13 22.93 545,400 -0.27(-1.16%)
Sep 06, 2006 23.81 23.85 23.09 23.20 513,501 -0.73(-3.05%)
Sep 05, 2006 23.99 24.05 23.66 23.93 350,155 +0.06(+0.25%)
Sep 01, 2006 24.64 24.64 23.73 23.87 316,448 -0.59(-2.41%)
Aug 31, 2006 24.71 24.75 24.34 24.46 275,146 -0.21(-0.85%)
Aug 30, 2006 24.70 24.75 24.35 24.67 254,915 +0.07(+0.28%)
Aug 29, 2006 24.30 24.69 24.09 24.60 355,966 +0.33(+1.36%)
Aug 28, 2006 24.00 24.54 23.74 24.27 300,055 +0.33(+1.38%)
Aug 25, 2006 23.73 24.06 23.68 23.94 149,561 +0.05(+0.21%)
Aug 24, 2006 23.89 24.08 23.66 23.89 263,128 +0.04(+0.17%)
Aug 23, 2006 24.06 24.64 23.68 23.85 347,989 -0.25(-1.04%)
Aug 22, 2006 23.21 24.47 23.11 24.10 447,055 +0.78(+3.34%)
Aug 21, 2006 23.64 23.80 23.12 23.32 247,190 -0.52(-2.18%)
Aug 18, 2006 24.10 24.15 23.50 23.84 196,717 -0.16(-0.67%)
Aug 17, 2006 23.83 24.35 23.70 24.00 312,198 +0.01(+0.04%)
Aug 16, 2006 23.31 24.02 23.22 23.99 257,078 +0.83(+3.58%)
Aug 15, 2006 22.36 23.26 22.20 23.16 195,986 +1.10(+4.99%)
Aug 14, 2006 21.68 22.29 21.63 22.06 411,702 +0.55(+2.56%)
Aug 11, 2006 22.28 22.28 21.32 21.51 278,115 -0.74(-3.33%)
Aug 10, 2006 21.82 22.45 21.56 22.25 181,423 +0.28(+1.27%)
Aug 09, 2006 22.40 22.80 21.93 21.97 269,296 -0.25(-1.13%)
Aug 08, 2006 22.09 22.64 21.93 22.22 347,888 +0.13(+0.59%)
Aug 07, 2006 22.14 22.43 21.93 22.09 158,827 -0.26(-1.16%)
Aug 04, 2006 22.55 22.88 21.93 22.35 321,968 +0.07(+0.31%)
Aug 03, 2006 21.85 22.49 21.70 22.28 200,911 +0.31(+1.41%)
Aug 02, 2006 21.99 22.12 21.80 21.97 251,938 +0.10(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.