Veeco Instrument (NQ: VECO )

21.23 USD +0.03 (+0.14%)
Official Closing Price Updated: 7:37 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.93 15.93 14.68 15.48 341,078 -0.60(-3.73%)
Mar 28, 2003 16.22 16.90 15.74 16.08 304,871 -0.10(-0.62%)
Mar 27, 2003 16.60 16.60 15.61 16.18 287,554 -0.52(-3.11%)
Mar 26, 2003 16.78 16.88 16.23 16.70 147,921 -0.09(-0.54%)
Mar 25, 2003 16.63 16.87 16.25 16.79 339,138 +0.24(+1.45%)
Mar 24, 2003 16.98 17.06 16.51 16.55 251,161 -0.85(-4.89%)
Mar 21, 2003 17.70 17.79 17.25 17.40 297,310 +0.06(+0.35%)
Mar 20, 2003 16.97 17.57 16.70 17.34 282,023 +0.23(+1.34%)
Mar 19, 2003 17.38 17.58 16.76 17.11 435,800 -0.43(-2.46%)
Mar 18, 2003 16.89 17.69 16.68 17.54 433,454 +0.71(+4.22%)
Mar 17, 2003 15.80 17.05 15.74 16.83 714,569 +0.92(+5.78%)
Mar 14, 2003 16.02 16.50 15.82 15.91 486,922 -0.11(-0.69%)
Mar 13, 2003 15.18 16.16 14.97 16.02 652,000 +1.00(+6.66%)
Mar 12, 2003 14.69 15.03 14.56 15.02 397,190 +0.38(+2.60%)
Mar 11, 2003 14.90 15.03 14.62 14.64 259,100 -0.33(-2.20%)
Mar 10, 2003 14.88 15.08 14.77 14.97 185,200 +0.07(+0.47%)
Mar 07, 2003 14.54 15.05 14.31 14.90 361,200 +0.12(+0.81%)
Mar 06, 2003 14.69 14.85 14.54 14.78 166,600 +0.10(+0.68%)
Mar 05, 2003 14.82 14.94 14.54 14.68 186,300 -0.11(-0.74%)
Mar 04, 2003 15.21 15.30 14.73 14.79 232,700 -0.51(-3.33%)
Mar 03, 2003 15.31 15.80 15.22 15.30 506,000 +0.03(+0.20%)
Feb 28, 2003 15.07 15.36 15.00 15.27 313,700 +0.29(+1.94%)
Feb 27, 2003 14.62 15.14 14.55 14.98 281,400 +0.48(+3.31%)
Feb 26, 2003 14.74 14.99 14.46 14.50 167,200 -0.30(-2.03%)
Feb 25, 2003 14.91 14.91 14.44 14.80 265,000 -0.13(-0.87%)
Feb 24, 2003 14.75 15.11 14.62 14.93 362,400 +0.01(+0.07%)
Feb 21, 2003 14.86 14.95 14.53 14.92 354,800 +0.12(+0.81%)
Feb 20, 2003 14.91 15.05 14.62 14.80 262,500 -0.06(-0.40%)
Feb 19, 2003 14.75 14.94 14.59 14.86 453,400 +0.13(+0.88%)
Feb 18, 2003 14.00 14.73 13.95 14.73 404,100 +0.85(+6.12%)
Feb 14, 2003 13.41 14.00 13.39 13.88 398,000 +0.47(+3.50%)
Feb 13, 2003 13.27 13.54 13.15 13.41 234,100 +0.16(+1.21%)
Feb 12, 2003 13.66 13.72 13.22 13.25 303,200 -0.50(-3.64%)
Feb 11, 2003 14.00 14.35 13.27 13.75 889,700 +0.36(+2.69%)
Feb 10, 2003 13.35 13.39 12.91 13.39 321,800 +0.03(+0.22%)
Feb 07, 2003 13.67 13.76 13.15 13.36 174,500 -0.17(-1.26%)
Feb 06, 2003 13.65 13.83 13.43 13.53 477,100 -0.12(-0.88%)
Feb 05, 2003 13.75 14.25 13.65 13.65 315,300 -0.06(-0.44%)
Feb 04, 2003 13.80 13.85 13.33 13.71 405,200 -0.13(-0.94%)
Feb 03, 2003 14.00 14.15 13.84 13.84 391,600 -0.16(-1.14%)
Jan 31, 2003 14.20 14.24 13.73 14.00 983,200 -0.40(-2.78%)
Jan 30, 2003 15.13 15.22 14.30 14.40 516,788 -0.73(-4.82%)
Jan 29, 2003 14.26 15.20 14.19 15.13 496,000 +0.56(+3.84%)
Jan 28, 2003 14.70 14.85 14.12 14.57 525,400 +0.07(+0.48%)
Jan 27, 2003 14.99 15.23 14.38 14.50 842,100 +0.00(+0.00%)
Jan 24, 2003 15.38 15.40 14.34 14.50 550,700 -0.94(-6.09%)
Jan 23, 2003 14.87 15.53 14.74 15.44 495,600 +0.72(+4.89%)
Jan 22, 2003 14.73 15.12 14.54 14.72 483,900 -0.01(-0.07%)
Jan 21, 2003 14.81 15.13 14.50 14.73 516,700 -0.09(-0.61%)
Jan 17, 2003 14.97 15.03 14.64 14.82 579,600 -0.31(-2.05%)
Jan 16, 2003 15.02 15.20 14.89 15.13 691,500 +0.18(+1.20%)
Jan 15, 2003 15.36 15.40 14.77 14.95 650,700 -0.46(-2.99%)
Jan 14, 2003 15.45 15.86 15.09 15.41 674,600 -0.05(-0.32%)
Jan 13, 2003 15.62 15.87 14.94 15.46 1,351,000 +0.07(+0.45%)
Jan 10, 2003 14.40 15.99 14.25 15.39 3,379,200 +0.92(+6.37%)
Jan 09, 2003 13.45 14.47 13.25 14.47 3,149,100 +2.13(+17.25%)
Jan 08, 2003 12.44 12.65 11.74 12.34 1,112,600 -0.72(-5.51%)
Jan 07, 2003 12.57 13.09 12.55 13.06 628,600 +0.42(+3.32%)
Jan 06, 2003 12.25 12.90 12.19 12.64 631,200 +0.53(+4.38%)
Jan 03, 2003 11.99 12.25 11.75 12.11 199,800 +0.17(+1.42%)
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.