Veeco Instrument (NQ: VECO )

20.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.73 29.21 28.02 28.60 957,746 +0.16(+0.56%)
Mar 29, 2012 28.42 29.01 27.95 28.44 1,310,576 -0.21(-0.73%)
Mar 28, 2012 29.85 29.94 28.32 28.65 1,614,121 -1.18(-3.96%)
Mar 27, 2012 30.84 31.05 29.72 29.83 903,531 -0.92(-2.99%)
Mar 26, 2012 30.61 30.99 29.85 30.75 891,822 +0.40(+1.32%)
Mar 23, 2012 29.85 30.45 29.29 30.35 1,132,504 +0.93(+3.16%)
Mar 22, 2012 30.03 30.83 29.14 29.42 1,070,780 -1.08(-3.54%)
Mar 21, 2012 31.00 31.22 30.43 30.50 987,235 -0.53(-1.71%)
Mar 20, 2012 31.22 31.57 30.00 31.03 2,313,830 -1.57(-4.82%)
Mar 19, 2012 32.66 33.02 32.08 32.60 953,973 -0.33(-1.00%)
Mar 16, 2012 33.23 33.70 32.80 32.93 1,180,158 -0.47(-1.41%)
Mar 15, 2012 32.00 33.71 31.64 33.40 3,025,395 +3.42(+11.41%)
Mar 14, 2012 29.88 30.50 29.75 29.98 822,872 -0.07(-0.23%)
Mar 13, 2012 29.58 30.33 29.58 30.05 823,962 +0.60(+2.04%)
Mar 12, 2012 29.89 29.89 28.99 29.45 781,143 -0.36(-1.21%)
Mar 09, 2012 28.41 29.88 28.39 29.81 915,022 +1.32(+4.63%)
Mar 08, 2012 27.50 28.49 27.19 28.49 799,135 +1.13(+4.13%)
Mar 07, 2012 26.70 27.56 26.49 27.36 733,782 +0.91(+3.44%)
Mar 06, 2012 27.23 27.36 26.28 26.45 1,339,137 -1.24(-4.48%)
Mar 05, 2012 27.89 27.95 27.45 27.69 572,305 -0.32(-1.14%)
Mar 02, 2012 28.51 29.23 27.97 28.01 730,728 -0.56(-1.96%)
Mar 01, 2012 26.79 29.03 26.64 28.57 1,191,822 +1.53(+5.66%)
Feb 29, 2012 27.94 28.08 27.01 27.04 1,056,603 -0.86(-3.08%)
Feb 28, 2012 27.90 28.25 27.56 27.90 1,129,600 -0.09(-0.32%)
Feb 27, 2012 28.33 28.44 27.66 27.99 866,012 -0.84(-2.91%)
Feb 24, 2012 29.49 29.54 28.71 28.83 655,872 -0.55(-1.87%)
Feb 23, 2012 28.59 29.40 28.14 29.38 839,929 +0.89(+3.12%)
Feb 22, 2012 28.92 29.49 28.35 28.49 753,041 -0.40(-1.38%)
Feb 21, 2012 29.63 29.98 28.73 28.89 834,155 -0.53(-1.80%)
Feb 17, 2012 28.65 29.90 28.50 29.42 1,415,401 +1.07(+3.77%)
Feb 16, 2012 27.57 28.40 27.46 28.35 488,450 +0.71(+2.57%)
Feb 15, 2012 28.30 28.94 27.52 27.64 1,487,022 +0.03(+0.11%)
Feb 14, 2012 28.00 28.19 27.24 27.61 1,160,905 -0.48(-1.71%)
Feb 13, 2012 28.58 28.95 27.62 28.09 1,047,485 -0.27(-0.95%)
Feb 10, 2012 27.82 28.46 27.50 28.36 1,406,961 +0.08(+0.28%)
Feb 09, 2012 27.59 28.30 27.20 28.28 1,276,381 +0.71(+2.58%)
Feb 08, 2012 27.51 28.04 27.12 27.57 1,061,379 +0.21(+0.77%)
Feb 07, 2012 27.30 28.68 26.48 27.36 2,930,767 +0.22(+0.81%)
Feb 06, 2012 27.24 27.47 26.46 27.14 2,001,758 -0.03(-0.11%)
Feb 03, 2012 26.48 27.31 26.17 27.17 2,102,761 +1.34(+5.19%)
Feb 02, 2012 25.61 26.36 25.51 25.83 1,253,943 +0.42(+1.65%)
Feb 01, 2012 24.59 25.83 24.44 25.41 1,391,154 +1.00(+4.10%)
Jan 31, 2012 24.50 24.83 24.00 24.41 826,332 +0.16(+0.66%)
Jan 30, 2012 24.08 24.70 23.70 24.25 931,233 -0.12(-0.49%)
Jan 27, 2012 23.97 24.52 23.75 24.37 897,573 +0.30(+1.25%)
Jan 26, 2012 24.44 24.90 23.74 24.07 1,064,190 -0.24(-0.99%)
Jan 25, 2012 24.50 24.86 24.00 24.31 900,573 -0.13(-0.53%)
Jan 24, 2012 24.22 24.80 23.96 24.44 1,527,842 -0.69(-2.75%)
Jan 23, 2012 26.45 26.45 24.98 25.13 1,099,585 -1.22(-4.63%)
Jan 20, 2012 25.66 26.57 25.33 26.35 1,606,778 +0.87(+3.41%)
Jan 19, 2012 24.49 26.20 24.28 25.48 2,425,336 +1.04(+4.26%)
Jan 18, 2012 23.00 24.45 22.93 24.44 1,404,995 +1.33(+5.76%)
Jan 17, 2012 22.90 23.54 22.63 23.11 945,176 +0.27(+1.18%)
Jan 13, 2012 23.17 23.53 22.60 22.84 868,377 -0.74(-3.14%)
Jan 12, 2012 23.56 23.75 22.63 23.58 1,044,568 +0.10(+0.43%)
Jan 11, 2012 22.50 23.55 22.34 23.48 1,412,690 +0.85(+3.76%)
Jan 10, 2012 23.28 23.31 22.50 22.63 1,083,541 -0.25(-1.09%)
Jan 09, 2012 22.93 23.57 22.70 22.88 1,345,551 +0.18(+0.79%)
Jan 06, 2012 22.97 23.07 22.21 22.70 1,742,076 -0.18(-0.79%)
Jan 05, 2012 21.55 23.24 21.50 22.88 1,844,757 +1.36(+6.32%)
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.