Veeco Instrument (NQ: VECO )

20.62 USD -0.36 (-1.72%)
Official Closing Price Updated: 5:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.51 51.58 50.35 50.84 644,688 -0.43(-0.84%)
Mar 30, 2011 50.44 51.97 50.43 51.27 920,494 +1.03(+2.05%)
Mar 29, 2011 49.50 50.36 48.88 50.24 585,803 +0.52(+1.05%)
Mar 28, 2011 50.90 51.23 49.61 49.72 667,013 -0.69(-1.37%)
Mar 25, 2011 50.18 51.49 49.79 50.41 973,746 +0.40(+0.80%)
Mar 24, 2011 49.24 50.16 48.95 50.01 1,065,882 +1.21(+2.48%)
Mar 23, 2011 46.60 49.10 46.52 48.80 1,562,403 -0.53(-1.07%)
Mar 22, 2011 50.78 51.00 48.45 49.33 1,098,659 -1.51(-2.97%)
Mar 21, 2011 50.19 51.00 48.53 50.84 1,650,010 +2.78(+5.78%)
Mar 18, 2011 49.20 49.49 47.86 48.06 1,101,221 -0.74(-1.52%)
Mar 17, 2011 48.99 49.75 48.65 48.80 938,181 +1.38(+2.91%)
Mar 16, 2011 48.76 49.89 47.25 47.42 1,398,736 -0.60(-1.25%)
Mar 15, 2011 45.29 48.64 45.00 48.02 1,123,786 +0.54(+1.14%)
Mar 14, 2011 46.34 48.49 46.27 47.48 827,999 +0.36(+0.76%)
Mar 11, 2011 46.99 47.74 46.33 47.12 676,028 -0.20(-0.42%)
Mar 10, 2011 47.70 47.88 46.26 47.32 1,556,841 -0.88(-1.83%)
Mar 09, 2011 48.23 50.00 47.50 48.20 1,514,823 -0.32(-0.66%)
Mar 08, 2011 47.65 49.55 46.80 48.52 1,293,862 +0.70(+1.46%)
Mar 07, 2011 48.15 48.48 46.95 47.82 1,522,245 +0.78(+1.66%)
Mar 04, 2011 48.39 48.39 46.30 47.04 778,893 -0.60(-1.26%)
Mar 03, 2011 47.96 48.40 47.29 47.64 801,750 +0.68(+1.45%)
Mar 02, 2011 46.40 48.64 46.21 46.96 900,553 +0.50(+1.08%)
Mar 01, 2011 48.41 49.00 45.85 46.46 1,305,481 -1.12(-2.35%)
Feb 28, 2011 48.86 48.98 47.45 47.58 1,197,304 -0.82(-1.69%)
Feb 25, 2011 48.56 48.73 47.43 48.40 1,235,555 +0.10(+0.21%)
Feb 24, 2011 46.45 48.49 46.10 48.30 1,370,487 +2.38(+5.18%)
Feb 23, 2011 47.41 47.68 44.59 45.92 1,778,986 -1.12(-2.38%)
Feb 22, 2011 48.28 49.10 46.94 47.04 1,975,476 -2.08(-4.23%)
Feb 18, 2011 51.66 51.91 48.84 49.12 2,045,605 -3.58(-6.79%)
Feb 17, 2011 51.96 53.18 51.01 52.70 1,292,370 +1.39(+2.71%)
Feb 16, 2011 50.79 51.72 50.39 51.31 1,200,066 +1.31(+2.62%)
Feb 15, 2011 52.00 52.60 49.69 50.00 1,860,043 -2.02(-3.88%)
Feb 14, 2011 52.18 53.31 51.60 52.02 2,153,282 -0.45(-0.86%)
Feb 11, 2011 49.75 52.49 48.25 52.47 3,230,289 +2.98(+6.02%)
Feb 10, 2011 46.39 49.89 46.31 49.49 2,089,335 +2.12(+4.48%)
Feb 09, 2011 47.42 48.16 46.95 47.37 1,473,301 -0.32(-0.67%)
Feb 08, 2011 45.28 48.28 45.28 47.69 4,827,078 +2.55(+5.65%)
Feb 07, 2011 45.46 46.26 44.82 45.14 2,294,706 +0.57(+1.28%)
Feb 04, 2011 44.02 44.95 43.60 44.57 842,824 +0.51(+1.16%)
Feb 03, 2011 44.10 44.35 43.44 44.06 682,544 +0.32(+0.73%)
Feb 02, 2011 43.28 44.81 42.86 43.74 1,167,897 +0.92(+2.15%)
Feb 01, 2011 43.80 44.00 42.67 42.82 1,744,111 -0.44(-1.02%)
Jan 31, 2011 43.02 43.71 43.00 43.26 1,189,172 +0.02(+0.05%)
Jan 28, 2011 45.04 45.08 42.50 43.24 1,613,689 -1.51(-3.37%)
Jan 27, 2011 46.35 46.35 44.10 44.75 1,291,854 -0.92(-2.01%)
Jan 26, 2011 45.61 46.40 45.01 45.67 1,653,263 +0.96(+2.14%)
Jan 25, 2011 45.36 45.49 43.81 44.71 1,013,990 -0.42(-0.93%)
Jan 24, 2011 42.81 45.27 42.69 45.13 1,790,137 +0.62(+1.39%)
Jan 21, 2011 46.75 46.86 44.48 44.51 1,294,316 -1.46(-3.18%)
Jan 20, 2011 45.65 46.98 44.76 45.97 1,703,240 -0.19(-0.41%)
Jan 19, 2011 46.62 47.44 45.36 46.16 4,157,851 -3.00(-6.10%)
Jan 18, 2011 48.11 49.34 47.68 49.16 2,373,083 +1.23(+2.57%)
Jan 14, 2011 47.08 47.98 46.70 47.93 1,760,431 +0.36(+0.76%)
Jan 13, 2011 47.59 48.46 46.60 47.57 2,517,862 -2.10(-4.23%)
Jan 12, 2011 48.44 49.70 47.83 49.67 1,900,118 +1.63(+3.39%)
Jan 11, 2011 48.00 48.47 47.51 48.04 1,470,273 +0.99(+2.10%)
Jan 10, 2011 46.84 47.41 46.04 47.05 1,414,611 +0.80(+1.73%)
Jan 07, 2011 46.22 47.20 45.29 46.25 1,991,147 +0.30(+0.65%)
Jan 06, 2011 45.44 46.82 45.20 45.95 2,081,541 +1.39(+3.12%)
Jan 05, 2011 43.95 44.95 43.51 44.56 1,333,441 +0.42(+0.95%)
Jan 04, 2011 44.92 45.81 43.68 44.14 2,494,751 +0.48(+1.10%)
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.