Veeco Instrument (NQ: VECO )

21.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.53 44.55 43.12 43.48 1,336,491 -0.15(-0.34%)
Mar 30, 2010 43.44 44.40 42.07 43.63 1,713,000 +0.43(+1.00%)
Mar 29, 2010 43.26 44.40 42.94 43.20 1,453,340 +0.12(+0.28%)
Mar 26, 2010 44.03 44.42 42.00 43.08 1,909,191 -0.64(-1.46%)
Mar 25, 2010 43.93 45.00 43.54 43.72 2,690,956 +0.22(+0.51%)
Mar 24, 2010 42.76 43.67 42.70 43.50 2,962,322 +0.14(+0.32%)
Mar 23, 2010 39.99 43.54 39.95 43.36 3,028,044 +3.48(+8.73%)
Mar 22, 2010 38.72 40.06 38.22 39.88 1,188,246 +0.87(+2.23%)
Mar 19, 2010 39.77 39.77 37.56 39.01 2,075,290 -0.61(-1.54%)
Mar 18, 2010 40.44 40.50 39.14 39.62 1,102,716 -0.82(-2.03%)
Mar 17, 2010 39.99 41.28 39.99 40.44 1,419,881 +0.64(+1.61%)
Mar 16, 2010 39.19 39.82 38.72 39.80 956,994 +0.68(+1.74%)
Mar 15, 2010 38.57 40.19 38.44 39.12 1,429,691 -0.66(-1.66%)
Mar 12, 2010 40.35 40.88 39.32 39.78 2,257,753 -0.11(-0.28%)
Mar 11, 2010 39.15 40.17 38.81 39.89 4,224,964 +1.89(+4.97%)
Mar 10, 2010 36.46 38.17 36.46 38.00 3,119,879 +1.75(+4.83%)
Mar 09, 2010 35.34 36.88 35.21 36.25 1,735,457 +0.85(+2.40%)
Mar 08, 2010 35.73 36.10 34.76 35.40 1,042,755 -0.33(-0.92%)
Mar 05, 2010 35.98 36.37 35.53 35.73 1,239,636 -0.02(-0.06%)
Mar 04, 2010 35.46 35.79 34.50 35.75 1,622,981 +0.22(+0.62%)
Mar 03, 2010 36.00 36.37 34.91 35.53 988,792 -0.30(-0.84%)
Mar 02, 2010 35.90 36.49 35.35 35.83 1,409,523 +0.33(+0.93%)
Mar 01, 2010 34.28 35.76 34.28 35.50 1,359,042 +1.40(+4.11%)
Feb 26, 2010 33.75 34.15 33.33 34.10 1,349,998 +0.40(+1.19%)
Feb 25, 2010 34.23 34.31 32.52 33.70 3,112,189 -1.10(-3.16%)
Feb 24, 2010 35.16 35.61 34.26 34.80 1,361,101 -0.36(-1.02%)
Feb 23, 2010 37.09 37.10 35.00 35.16 1,763,324 -2.12(-5.69%)
Feb 22, 2010 37.74 38.39 37.21 37.28 813,583 -0.34(-0.90%)
Feb 19, 2010 37.65 38.04 36.68 37.62 906,538 -0.29(-0.76%)
Feb 18, 2010 36.66 38.00 36.51 37.91 861,686 +1.10(+2.99%)
Feb 17, 2010 37.27 38.09 36.58 36.81 1,953,673 -0.38(-1.02%)
Feb 16, 2010 35.48 37.20 35.26 37.19 1,637,388 +2.08(+5.92%)
Feb 12, 2010 34.53 35.11 35.11 35.11 1,280,000 +0.11(+0.31%)
Feb 11, 2010 34.29 35.08 33.43 35.00 1,602,339 +0.63(+1.83%)
Feb 10, 2010 33.74 34.47 32.75 34.37 2,099,326 +0.43(+1.27%)
Feb 09, 2010 32.32 34.01 32.23 33.94 4,866,043 +2.88(+9.29%)
Feb 08, 2010 30.32 31.61 29.95 31.06 2,384,709 +0.64(+2.09%)
Feb 05, 2010 31.49 31.99 29.21 30.42 3,330,440 -0.95(-3.03%)
Feb 04, 2010 32.90 33.28 31.30 31.37 1,879,961 -2.10(-6.27%)
Feb 03, 2010 34.17 35.26 33.39 33.47 1,358,564 -0.75(-2.19%)
Feb 02, 2010 33.20 34.74 33.19 34.22 1,381,132 +0.99(+2.98%)
Feb 01, 2010 31.91 33.43 31.91 33.23 1,180,271 +1.41(+4.43%)
Jan 29, 2010 33.37 34.06 31.66 31.82 1,249,751 -1.31(-3.95%)
Jan 28, 2010 34.13 34.15 32.50 33.13 1,113,226 -1.01(-2.96%)
Jan 27, 2010 34.18 34.79 33.61 34.14 1,345,179 -0.11(-0.32%)
Jan 26, 2010 35.79 35.79 34.14 34.25 1,101,334 -1.60(-4.46%)
Jan 25, 2010 36.00 36.83 35.33 35.85 818,333 +0.15(+0.42%)
Jan 22, 2010 35.90 37.37 35.45 35.70 1,962,085 +0.27(+0.76%)
Jan 21, 2010 36.32 37.49 35.32 35.43 1,241,108 -1.00(-2.74%)
Jan 20, 2010 35.74 37.10 35.00 36.43 1,950,480 +2.53(+7.46%)
Jan 19, 2010 33.53 34.09 31.84 33.90 1,809,295 +1.32(+4.05%)
Jan 15, 2010 33.89 32.58 32.58 32.58 1,892,600 -1.28(-3.78%)
Jan 14, 2010 34.16 34.79 33.83 33.86 472,293 -0.14(-0.41%)
Jan 13, 2010 34.70 35.30 33.57 34.00 1,005,441 -0.71(-2.05%)
Jan 12, 2010 35.56 35.71 34.38 34.71 1,054,295 -1.10(-3.07%)
Jan 11, 2010 37.57 37.57 35.42 35.81 1,172,985 -1.30(-3.50%)
Jan 08, 2010 35.06 37.33 35.06 37.11 1,931,337 +2.60(+7.53%)
Jan 07, 2010 34.79 34.84 33.72 34.51 602,381 -0.21(-0.60%)
Jan 06, 2010 35.20 35.34 34.57 34.72 635,732 -0.41(-1.17%)
Jan 05, 2010 34.26 35.55 34.22 35.13 1,042,222 +1.14(+3.35%)
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.