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 (%)
Mar 29, 2002 32.60 35.84 32.25 35.00 2,891,600 +0.00(+0.00%)
Mar 28, 2002 32.60 35.84 32.25 35.00 2,891,500 +4.50(+14.75%)
Mar 27, 2002 29.91 30.79 29.80 30.50 227,300 +0.23(+0.76%)
Mar 26, 2002 30.00 30.60 29.30 30.27 387,400 +0.37(+1.24%)
Mar 25, 2002 32.07 32.24 29.61 29.90 422,700 -2.06(-6.45%)
Mar 22, 2002 31.50 32.20 31.27 31.96 468,900 +0.64(+2.04%)
Mar 21, 2002 29.74 31.59 29.61 31.32 538,500 +1.71(+5.78%)
Mar 20, 2002 30.56 30.57 29.61 29.61 460,900 -0.99(-3.24%)
Mar 19, 2002 30.41 31.07 30.26 30.60 269,000 +0.17(+0.56%)
Mar 18, 2002 30.10 31.35 29.90 30.43 262,200 +0.58(+1.94%)
Mar 15, 2002 28.75 30.35 28.75 29.85 293,600 +0.69(+2.37%)
Mar 14, 2002 28.83 29.65 28.71 29.16 224,100 +0.53(+1.85%)
Mar 13, 2002 29.80 29.80 28.63 28.63 524,600 -1.32(-4.41%)
Mar 12, 2002 30.12 30.70 29.37 29.95 621,200 -0.77(-2.51%)
Mar 11, 2002 31.66 31.71 30.16 30.72 331,200 -0.93(-2.94%)
Mar 08, 2002 31.01 32.59 31.01 31.65 540,100 +0.94(+3.06%)
Mar 07, 2002 30.51 31.41 30.25 30.71 299,300 +0.66(+2.20%)
Mar 06, 2002 31.45 31.50 29.84 30.05 522,100 -1.41(-4.48%)
Mar 05, 2002 30.01 32.00 30.00 31.46 836,300 +1.13(+3.73%)
Mar 04, 2002 27.95 30.73 27.46 30.33 912,700 +2.58(+9.30%)
Mar 01, 2002 25.20 27.97 25.12 27.75 354,100 +2.74(+10.96%)
Feb 28, 2002 25.90 26.54 24.50 25.01 457,000 -0.89(-3.44%)
Feb 27, 2002 26.70 27.27 25.90 25.90 181,500 -0.46(-1.75%)
Feb 26, 2002 26.81 27.35 25.81 26.36 230,400 -0.08(-0.30%)
Feb 25, 2002 25.77 26.83 25.50 26.44 311,600 +0.74(+2.88%)
Feb 22, 2002 26.04 26.38 25.00 25.70 329,400 -0.21(-0.81%)
Feb 21, 2002 27.38 27.38 25.65 25.91 391,900 -1.36(-4.99%)
Feb 20, 2002 27.00 27.42 25.49 27.27 396,300 +0.70(+2.63%)
Feb 19, 2002 27.47 27.48 26.15 26.57 572,900 -1.03(-3.73%)
Feb 18, 2002 27.40 27.85 26.73 27.60 540,600 +0.00(+0.00%)
Feb 15, 2002 27.40 27.85 26.73 27.60 540,600 +0.18(+0.66%)
Feb 14, 2002 27.13 28.68 27.06 27.42 764,600 +0.19(+0.70%)
Feb 13, 2002 26.18 27.30 26.08 27.23 894,200 +1.14(+4.37%)
Feb 12, 2002 26.66 26.80 25.50 26.09 1,700,700 -0.75(-2.79%)
Feb 11, 2002 27.05 28.40 26.28 26.84 2,362,000 -0.59(-2.15%)
Feb 08, 2002 26.75 28.73 26.26 27.43 3,764,100 -2.67(-8.87%)
Feb 07, 2002 31.10 31.50 29.88 30.10 418,100 -1.24(-3.96%)
Feb 06, 2002 31.32 32.10 31.12 31.34 304,700 -0.23(-0.73%)
Feb 05, 2002 32.20 32.53 30.80 31.57 411,900 -0.75(-2.32%)
Feb 04, 2002 33.92 34.35 32.04 32.32 483,700 -1.49(-4.41%)
Feb 01, 2002 34.75 35.25 33.80 33.81 201,900 -0.93(-2.68%)
Jan 31, 2002 34.43 34.90 34.13 34.74 233,700 +0.81(+2.39%)
Jan 30, 2002 33.38 34.44 32.78 33.93 575,400 +0.58(+1.74%)
Jan 29, 2002 35.01 35.60 33.10 33.35 268,300 -1.70(-4.84%)
Jan 28, 2002 35.20 35.66 34.44 35.05 149,600 +0.17(+0.48%)
Jan 25, 2002 34.60 35.41 34.26 34.88 235,600 +0.26(+0.75%)
Jan 24, 2002 33.54 35.30 33.54 34.62 350,600 +1.10(+3.28%)
Jan 23, 2002 33.11 33.80 32.85 33.52 800,600 +0.63(+1.92%)
Jan 22, 2002 34.00 34.16 32.48 32.89 346,500 -0.89(-2.63%)
Jan 21, 2002 34.19 34.93 33.55 33.78 284,100 +0.00(+0.00%)
Jan 18, 2002 34.19 34.93 33.55 33.78 283,300 -0.96(-2.76%)
Jan 17, 2002 34.06 34.79 33.40 34.74 589,900 +0.75(+2.21%)
Jan 16, 2002 35.69 35.69 33.69 33.99 798,000 -2.07(-5.74%)
Jan 15, 2002 36.32 36.61 35.62 36.06 482,900 -0.25(-0.69%)
Jan 14, 2002 36.90 37.45 35.85 36.31 307,400 -0.64(-1.73%)
Jan 11, 2002 38.00 38.06 36.95 36.95 569,700 -0.82(-2.17%)
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.