Veeco Instrument (NQ: VECO )

20.98 USD -0.25 (-1.18%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.760 6.980 6.530 6.670 278,972 +0.03(+0.45%)
Mar 30, 2009 6.760 6.770 6.530 6.640 396,292 -0.23(-3.35%)
Mar 26, 2009 6.250 6.880 6.250 6.870 574,738 +0.47(+7.34%)
Mar 25, 2009 6.020 6.500 5.820 6.400 277,634 +0.41(+6.84%)
Mar 24, 2009 6.110 6.130 5.930 5.990 272,472 -0.25(-4.01%)
Mar 23, 2009 5.880 6.260 5.450 6.240 257,001 +0.90(+16.85%)
Mar 20, 2009 5.860 6.030 5.300 5.340 160,498 -0.46(-7.93%)
Mar 19, 2009 5.680 5.887 5.610 5.800 125,916 +0.17(+3.02%)
Mar 18, 2009 5.330 5.820 5.275 5.630 131,380 +0.20(+3.68%)
Mar 17, 2009 4.980 5.430 4.920 5.430 129,973 +0.49(+9.92%)
Mar 16, 2009 5.050 5.370 4.890 4.940 178,054 -0.05(-1.00%)
Mar 13, 2009 5.240 5.530 4.970 4.990 217,810 -0.20(-3.85%)
Mar 12, 2009 4.890 5.290 4.777 5.190 182,754 +0.38(+7.90%)
Mar 11, 2009 4.810 5.070 4.730 4.810 306,346 +0.05(+1.05%)
Mar 10, 2009 4.350 4.780 4.320 4.760 281,575 +0.56(+13.33%)
Mar 09, 2009 4.100 4.430 4.100 4.200 268,536 +0.04(+0.96%)
Mar 06, 2009 4.000 4.290 4.000 4.160 438,654 +0.20(+5.05%)
Mar 05, 2009 4.210 4.440 3.950 3.960 194,370 -0.28(-6.60%)
Mar 04, 2009 4.210 4.290 4.080 4.240 324,704 +0.25(+6.27%)
Mar 02, 2009 4.200 4.240 3.220 3.990 299,833 -0.27(-6.34%)
Feb 27, 2009 4.230 4.440 4.230 4.260 257,546 -0.12(-2.74%)
Feb 26, 2009 4.330 4.610 4.330 4.380 262,543 +0.18(+4.29%)
Feb 25, 2009 4.290 4.450 4.060 4.200 224,063 -0.05(-1.18%)
Feb 24, 2009 4.330 4.610 4.140 4.250 539,712 -0.05(-1.16%)
Feb 23, 2009 4.680 4.940 4.300 4.300 267,244 -0.36(-7.73%)
Feb 20, 2009 4.620 4.790 4.380 4.660 269,459 -0.04(-0.85%)
Feb 19, 2009 5.220 5.310 4.630 4.700 174,479 -0.49(-9.44%)
Feb 18, 2009 5.280 5.520 5.110 5.190 176,098 -0.10(-1.89%)
Feb 17, 2009 5.280 5.550 5.250 5.290 249,629 -0.11(-2.04%)
Feb 13, 2009 5.030 5.530 5.030 5.400 401,804 +0.36(+7.14%)
Feb 12, 2009 4.860 5.150 4.840 5.040 200,232 -0.10(-1.95%)
Feb 11, 2009 5.100 5.230 4.680 5.140 326,400 +0.01(+0.19%)
Feb 10, 2009 5.700 5.785 5.030 5.130 528,093 -1.09(-17.52%)
Feb 09, 2009 6.170 6.430 5.850 6.220 244,524 +0.03(+0.48%)
Feb 06, 2009 5.740 6.230 5.740 6.190 284,155 +0.43(+7.47%)
Feb 05, 2009 5.080 5.860 5.080 5.760 257,863 +0.63(+12.28%)
Feb 04, 2009 4.860 5.310 4.750 5.130 214,250 +0.29(+5.99%)
Feb 03, 2009 4.700 4.950 4.510 4.840 137,642 +0.16(+3.42%)
Feb 02, 2009 4.810 4.920 4.550 4.680 178,701 -0.15(-3.11%)
Jan 30, 2009 5.010 5.170 4.800 4.830 128,205 -0.12(-2.42%)
Jan 29, 2009 5.620 5.690 4.950 4.950 263,975 -0.75(-13.16%)
Jan 28, 2009 5.730 5.820 5.650 5.700 143,142 +0.07(+1.24%)
Jan 27, 2009 5.260 5.680 5.260 5.630 139,602 +0.37(+7.03%)
Jan 26, 2009 5.060 5.610 5.060 5.260 184,131 +0.19(+3.75%)
Jan 23, 2009 4.640 5.150 4.610 5.070 172,514 +0.32(+6.74%)
Jan 22, 2009 4.930 4.980 4.660 4.750 140,983 -0.29(-5.75%)
Jan 21, 2009 5.010 5.080 4.520 5.040 310,585 +0.07(+1.41%)
Jan 20, 2009 5.870 5.880 4.900 4.970 236,053 -0.99(-16.61%)
Jan 16, 2009 5.980 6.090 5.410 5.960 189,627 +0.01(+0.17%)
Jan 15, 2009 5.730 5.980 5.360 5.950 227,796 +0.22(+3.84%)
Jan 14, 2009 6.050 6.070 5.660 5.730 142,953 -0.41(-6.68%)
Jan 13, 2009 6.270 6.420 6.100 6.140 156,269 -0.13(-2.07%)
Jan 12, 2009 6.490 6.680 6.250 6.270 195,127 -0.28(-4.27%)
Jan 09, 2009 7.110 7.110 6.520 6.550 306,521 -0.58(-8.13%)
Jan 08, 2009 6.520 7.130 6.330 7.130 288,516 +0.58(+8.85%)
Jan 07, 2009 7.050 7.050 6.392 6.550 262,123 -0.61(-8.52%)
Jan 06, 2009 6.500 7.240 6.350 7.160 356,660 +0.69(+10.66%)
Jan 05, 2009 6.670 6.800 6.290 6.470 229,083 -0.20(-3.00%)
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.