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 (%)
Dec 31, 2003 28.99 29.20 28.16 28.16 243,800 -0.63(-2.19%)
Dec 30, 2003 28.75 29.02 28.41 28.79 268,116 +0.06(+0.21%)
Dec 29, 2003 28.23 28.79 28.00 28.73 291,659 +0.61(+2.17%)
Dec 26, 2003 27.74 28.36 27.68 28.12 116,124 +0.52(+1.90%)
Dec 24, 2003 27.94 28.24 27.57 27.60 128,852 -0.40(-1.44%)
Dec 23, 2003 27.53 28.05 27.33 28.00 188,664 +0.55(+2.00%)
Dec 22, 2003 27.32 27.52 26.85 27.45 199,155 +0.35(+1.29%)
Dec 19, 2003 27.67 27.75 26.75 27.10 382,806 -0.34(-1.24%)
Dec 18, 2003 26.38 27.52 26.30 27.44 251,014 +1.09(+4.14%)
Dec 17, 2003 26.62 26.77 25.95 26.35 160,206 -0.33(-1.24%)
Dec 16, 2003 26.75 26.82 25.84 26.68 409,302 -0.22(-0.82%)
Dec 15, 2003 28.60 28.63 26.71 26.90 968,049 -0.71(-2.57%)
Dec 12, 2003 27.12 27.70 26.59 27.61 472,792 +0.48(+1.77%)
Dec 11, 2003 25.75 27.21 25.76 27.13 329,449 +1.38(+5.36%)
Dec 10, 2003 25.64 26.36 25.30 25.75 359,519 +0.27(+1.06%)
Dec 09, 2003 26.84 27.10 25.44 25.48 509,355 -1.27(-4.75%)
Dec 08, 2003 26.89 27.32 26.21 26.75 376,570 -0.15(-0.56%)
Dec 05, 2003 27.98 27.18 26.60 26.90 484,808 -1.08(-3.86%)
Dec 04, 2003 28.61 28.69 27.40 27.98 506,961 -0.70(-2.44%)
Dec 03, 2003 29.67 30.25 28.62 28.68 461,189 -0.51(-1.75%)
Dec 02, 2003 29.33 29.65 29.10 29.19 301,644 -0.22(-0.75%)
Dec 01, 2003 29.83 30.14 29.06 29.41 351,149 -0.09(-0.31%)
Nov 28, 2003 29.07 29.50 28.98 29.50 111,906 +0.43(+1.48%)
Nov 26, 2003 29.70 30.23 28.09 29.07 803,770 -0.13(-0.45%)
Nov 25, 2003 29.50 29.70 28.61 29.20 565,148 -0.13(-0.44%)
Nov 24, 2003 28.85 29.35 28.60 29.33 469,945 +0.71(+2.48%)
Nov 21, 2003 28.66 29.26 28.34 28.62 556,933 -0.04(-0.14%)
Nov 20, 2003 27.84 29.70 27.42 28.66 1,375,637 +1.76(+6.54%)
Nov 19, 2003 25.93 27.03 25.91 26.90 452,836 +1.00(+3.86%)
Nov 18, 2003 26.32 26.81 25.86 25.90 466,362 -0.20(-0.77%)
Nov 17, 2003 26.13 26.28 25.59 26.10 362,669 -0.17(-0.65%)
Nov 14, 2003 27.50 27.75 26.25 26.27 386,897 -1.14(-4.16%)
Nov 13, 2003 27.21 27.94 27.00 27.41 423,012 +0.08(+0.29%)
Nov 12, 2003 26.04 27.34 25.89 27.33 412,392 +1.40(+5.40%)
Nov 11, 2003 26.11 26.35 25.50 25.93 331,146 -0.32(-1.22%)
Nov 10, 2003 26.94 26.94 26.10 26.25 233,482 -0.68(-2.53%)
Nov 07, 2003 27.14 27.37 26.89 26.93 305,231 -0.05(-0.19%)
Nov 06, 2003 26.90 27.29 26.42 26.98 687,670 +0.16(+0.60%)
Nov 05, 2003 27.09 27.09 25.94 26.82 454,030 -0.18(-0.67%)
Nov 04, 2003 26.30 27.72 26.20 27.00 818,043 +0.75(+2.86%)
Nov 03, 2003 25.76 26.47 25.51 26.25 304,089 +0.95(+3.75%)
Oct 31, 2003 25.85 26.01 24.83 25.30 635,964 -0.37(-1.45%)
Oct 30, 2003 25.27 26.07 25.47 25.67 625,221 +0.40(+1.59%)
Oct 29, 2003 24.35 25.64 24.09 25.27 771,372 +0.77(+3.14%)
Oct 28, 2003 24.00 24.87 23.77 24.50 1,634,331 -0.58(-2.31%)
Oct 27, 2003 23.34 25.34 23.19 25.08 1,838,100 -0.41(-1.61%)
Oct 24, 2003 25.28 25.80 24.85 25.49 986,000 -0.13(-0.51%)
Oct 23, 2003 25.75 25.77 24.84 25.62 1,133,300 -0.69(-2.62%)
Oct 22, 2003 26.99 27.00 25.83 26.31 512,300 -0.71(-2.63%)
Oct 21, 2003 26.50 27.25 26.10 27.02 529,778 +0.89(+3.41%)
Oct 20, 2003 25.73 26.42 25.31 26.13 344,931 +0.46(+1.79%)
Oct 17, 2003 26.76 27.46 25.52 25.67 639,569 -1.32(-4.89%)
Oct 16, 2003 25.09 27.00 24.88 26.99 1,103,125 +1.90(+7.57%)
Oct 15, 2003 24.68 25.33 24.55 25.09 1,278,331 +1.08(+4.50%)
Oct 14, 2003 23.50 24.10 23.05 24.01 489,562 +0.91(+3.94%)
Oct 13, 2003 22.25 23.36 22.15 23.10 634,273 +0.92(+4.15%)
Oct 10, 2003 22.38 22.46 21.90 22.18 390,654 -0.07(-0.31%)
Oct 09, 2003 22.40 22.55 21.97 22.25 491,808 +0.26(+1.18%)
Oct 08, 2003 22.48 22.50 21.83 21.99 288,715 -0.42(-1.87%)
Oct 07, 2003 22.05 22.60 22.05 22.41 552,340 -0.02(-0.09%)
Oct 06, 2003 22.45 22.55 22.20 22.43 352,962 +0.03(+0.13%)
Oct 03, 2003 22.45 22.66 22.10 22.40 654,503 +0.57(+2.61%)
Oct 02, 2003 21.00 22.41 20.93 21.83 712,532 +0.91(+4.35%)
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.