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 (%)
Sep 30, 2013 35.91 37.24 35.64 37.22 529,421 +0.94(+2.59%)
Sep 27, 2013 35.79 36.71 35.79 36.28 0 +0.11(+0.30%)
Sep 26, 2013 35.87 36.62 35.76 36.17 286,946 +0.51(+1.43%)
Sep 25, 2013 35.65 36.28 35.46 35.66 412,174 +0.01(+0.03%)
Sep 24, 2013 35.25 35.99 34.48 35.65 369,505 +0.36(+1.02%)
Sep 23, 2013 35.46 35.83 35.10 35.29 181,730 -0.12(-0.34%)
Sep 20, 2013 35.79 35.92 35.32 35.41 0 -0.33(-0.92%)
Sep 19, 2013 35.53 36.44 34.56 35.74 765,951 +0.44(+1.25%)
Sep 18, 2013 36.31 36.31 34.95 35.30 0 -0.47(-1.31%)
Sep 17, 2013 36.32 36.40 35.49 35.77 0 -0.64(-1.76%)
Sep 16, 2013 36.23 36.47 35.94 36.41 0 +0.18(+0.50%)
Sep 13, 2013 36.35 36.65 35.73 36.23 0 +0.04(+0.11%)
Sep 12, 2013 35.91 36.62 35.42 36.19 0 +0.38(+1.06%)
Sep 11, 2013 35.69 36.47 35.40 35.81 0 -0.09(-0.25%)
Sep 10, 2013 36.02 36.46 35.63 35.90 398,872 -0.01(-0.03%)
Sep 09, 2013 35.61 35.96 35.61 35.91 0 +0.35(+0.98%)
Sep 06, 2013 35.79 36.02 35.16 35.56 0 -0.09(-0.25%)
Sep 05, 2013 36.00 36.33 35.58 35.65 224,138 -0.20(-0.56%)
Sep 04, 2013 35.17 35.85 34.79 35.85 0 +0.84(+2.40%)
Sep 03, 2013 35.75 36.47 34.75 35.01 190,743 -0.11(-0.31%)
Aug 30, 2013 35.13 35.43 34.53 35.12 0 -0.13(-0.37%)
Aug 29, 2013 34.84 36.26 34.84 35.25 324,339 +0.45(+1.29%)
Aug 28, 2013 34.22 34.99 33.95 34.80 0 +0.55(+1.61%)
Aug 27, 2013 34.64 34.79 33.76 34.25 316,295 -0.85(-2.42%)
Aug 26, 2013 35.19 35.57 35.02 35.10 0 +0.07(+0.20%)
Aug 23, 2013 34.36 35.13 34.14 35.03 0 +0.73(+2.13%)
Aug 22, 2013 33.43 34.34 33.43 34.30 376,021 +1.04(+3.13%)
Aug 21, 2013 33.24 33.85 33.20 33.26 430,968 -0.06(-0.18%)
Aug 20, 2013 33.17 33.71 33.00 33.32 713,484 +0.16(+0.48%)
Aug 19, 2013 33.44 33.66 33.00 33.16 339,614 -0.42(-1.25%)
Aug 16, 2013 34.02 34.48 33.58 33.58 0 -0.42(-1.24%)
Aug 15, 2013 33.68 34.26 33.49 34.00 453,198 +0.00(+0.00%)
Aug 14, 2013 33.41 34.37 33.06 34.00 422,032 -0.18(-0.53%)
Aug 13, 2013 34.20 34.36 33.98 34.18 337,060 +0.06(+0.18%)
Aug 12, 2013 33.63 34.28 33.63 34.12 257,121 +0.26(+0.77%)
Aug 09, 2013 33.90 34.11 33.42 33.86 250,166 +0.03(+0.09%)
Aug 08, 2013 33.53 34.09 33.34 33.83 248,145 +0.50(+1.50%)
Aug 07, 2013 33.63 33.75 33.05 33.33 247,154 -0.32(-0.95%)
Aug 06, 2013 33.79 34.01 33.41 33.65 352,999 -0.20(-0.59%)
Aug 05, 2013 33.90 34.19 33.71 33.85 226,335 -0.15(-0.44%)
Aug 02, 2013 34.45 34.45 33.66 34.00 330,219 -0.72(-2.07%)
Aug 01, 2013 35.00 35.36 34.53 34.72 290,323 -0.04(-0.12%)
Jul 31, 2013 34.56 34.90 34.17 34.76 0 +0.23(+0.67%)
Jul 30, 2013 35.09 35.21 33.99 34.53 0 -0.47(-1.34%)
Jul 29, 2013 34.15 35.26 33.93 35.00 0 +0.89(+2.61%)
Jul 26, 2013 33.80 34.19 33.76 34.11 0 +0.00(+0.00%)
Jul 25, 2013 33.95 34.21 33.67 34.11 0 +0.19(+0.56%)
Jul 24, 2013 34.76 35.15 33.79 33.92 0 -0.56(-1.62%)
Jul 23, 2013 35.32 35.46 34.42 34.48 0 -0.79(-2.24%)
Jul 22, 2013 34.94 35.45 34.86 35.27 0 +0.34(+0.97%)
Jul 19, 2013 34.80 35.27 34.62 34.93 0 -0.09(-0.26%)
Jul 18, 2013 35.54 35.63 34.98 35.02 0 -0.38(-1.07%)
Jul 17, 2013 35.54 36.00 35.20 35.40 317,209 +0.00(+0.01%)
Jul 16, 2013 35.85 36.10 34.99 35.40 0 -0.30(-0.85%)
Jul 15, 2013 35.87 36.17 35.56 35.70 0 -0.17(-0.47%)
Jul 12, 2013 35.62 36.25 35.62 35.87 0 +0.17(+0.48%)
Jul 11, 2013 35.78 36.25 35.26 35.70 0 +0.49(+1.39%)
Jul 10, 2013 34.43 35.26 34.43 35.21 0 +0.64(+1.85%)
Jul 09, 2013 34.57 34.97 34.07 34.57 0 +0.14(+0.41%)
Jul 08, 2013 36.42 36.57 34.12 34.43 655,044 -1.89(-5.20%)
Jul 05, 2013 36.50 36.50 35.80 36.32 0 +0.40(+1.11%)
Jul 03, 2013 35.34 36.37 35.12 35.92 0 +0.39(+1.10%)
Jul 02, 2013 35.10 36.12 35.03 35.53 0 +0.29(+0.82%)
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.