Veeco Instrument (NQ: VECO )

20.98 USD -0.25 (-1.18%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 28.90 29.08 27.87 28.06 434,800 -0.19(-0.67%)
Mar 30, 2004 27.91 28.31 27.80 28.25 399,600 +0.01(+0.04%)
Mar 29, 2004 28.33 28.83 27.93 28.24 538,800 +0.31(+1.11%)
Mar 26, 2004 28.16 28.74 27.73 27.93 629,900 -0.19(-0.68%)
Mar 25, 2004 25.99 28.60 25.90 28.12 2,042,900 +2.47(+9.63%)
Mar 24, 2004 25.45 25.96 25.33 25.65 633,100 +0.32(+1.26%)
Mar 23, 2004 25.84 26.34 25.30 25.33 1,165,300 +0.43(+1.73%)
Mar 22, 2004 25.57 25.70 24.70 24.90 554,200 -0.93(-3.60%)
Mar 19, 2004 26.75 26.76 25.65 25.83 400,800 -0.89(-3.33%)
Mar 18, 2004 26.56 27.30 25.88 26.72 595,900 +0.13(+0.49%)
Mar 17, 2004 25.91 26.89 25.78 26.59 555,600 +1.00(+3.91%)
Mar 16, 2004 26.20 26.58 24.84 25.59 897,300 -0.21(-0.81%)
Mar 15, 2004 27.08 27.19 25.75 25.80 563,500 -1.22(-4.52%)
Mar 12, 2004 26.64 27.18 26.35 27.02 325,100 +0.77(+2.93%)
Mar 11, 2004 26.79 27.40 26.10 26.25 903,400 -0.45(-1.69%)
Mar 10, 2004 27.79 27.89 26.60 26.70 749,200 -0.96(-3.47%)
Mar 09, 2004 28.50 28.70 27.42 27.66 603,300 -0.94(-3.29%)
Mar 08, 2004 29.94 30.17 28.52 28.60 532,400 -1.08(-3.64%)
Mar 05, 2004 29.88 30.25 29.36 29.68 272,800 -0.50(-1.66%)
Mar 04, 2004 29.85 30.18 29.52 30.18 227,300 +0.48(+1.62%)
Mar 03, 2004 30.31 30.49 29.42 29.70 329,300 -0.64(-2.11%)
Mar 02, 2004 30.30 30.99 30.14 30.34 602,200 +0.10(+0.33%)
Mar 01, 2004 29.30 30.40 28.82 30.24 438,000 +1.07(+3.67%)
Feb 27, 2004 30.11 30.29 28.81 29.17 566,900 -0.60(-2.02%)
Feb 26, 2004 29.40 30.19 28.84 29.77 573,000 +0.38(+1.29%)
Feb 25, 2004 29.80 29.85 28.60 29.39 829,100 -0.28(-0.94%)
Feb 24, 2004 30.10 30.10 29.27 29.67 587,800 -0.33(-1.10%)
Feb 23, 2004 31.24 31.32 29.77 30.00 738,700 -1.23(-3.94%)
Feb 20, 2004 31.94 32.00 30.00 31.23 720,300 -0.76(-2.38%)
Feb 19, 2004 33.51 33.51 31.85 31.99 644,700 -0.92(-2.80%)
Feb 18, 2004 32.65 33.25 32.51 32.91 505,200 +0.32(+0.98%)
Feb 17, 2004 32.30 32.64 32.11 32.59 676,800 +0.59(+1.84%)
Feb 13, 2004 32.80 32.80 31.66 32.00 483,000 -0.56(-1.72%)
Feb 12, 2004 32.01 32.74 31.86 32.56 721,800 +0.48(+1.50%)
Feb 11, 2004 31.86 32.36 31.55 32.08 571,900 +0.25(+0.79%)
Feb 10, 2004 31.40 32.21 30.60 31.83 1,253,700 -0.03(-0.09%)
Feb 09, 2004 30.79 32.38 30.69 31.86 1,221,200 +1.37(+4.50%)
Feb 06, 2004 28.30 30.93 28.21 30.49 2,056,000 +3.05(+11.11%)
Feb 05, 2004 27.30 28.22 27.04 27.44 887,200 +0.24(+0.88%)
Feb 04, 2004 28.41 28.55 27.03 27.20 806,500 -1.52(-5.29%)
Feb 03, 2004 29.92 29.93 28.66 28.72 626,100 -1.08(-3.62%)
Feb 02, 2004 30.10 30.75 29.77 29.80 682,600 -0.30(-1.00%)
Jan 30, 2004 29.37 30.31 29.07 30.10 557,600 +1.00(+3.44%)
Jan 29, 2004 29.86 30.34 28.45 29.10 1,244,900 -1.30(-4.28%)
Jan 28, 2004 32.00 32.44 30.16 30.40 809,300 -1.16(-3.68%)
Jan 27, 2004 31.05 31.77 30.65 31.56 762,400 +0.32(+1.02%)
Jan 26, 2004 32.30 32.30 30.27 31.24 1,647,300 -1.52(-4.64%)
Jan 23, 2004 32.22 33.19 31.10 32.76 897,400 +0.92(+2.89%)
Jan 22, 2004 33.26 33.75 31.78 31.84 608,200 -1.35(-4.07%)
Jan 21, 2004 33.62 33.67 32.20 33.19 635,900 -0.82(-2.41%)
Jan 20, 2004 33.50 34.40 32.90 34.01 1,114,200 +1.18(+3.59%)
Jan 16, 2004 32.70 33.40 31.56 32.83 1,900,700 +1.93(+6.25%)
Jan 15, 2004 30.85 31.39 30.05 30.90 438,602 +0.04(+0.13%)
Jan 14, 2004 30.85 31.09 30.54 30.86 250,366 +0.06(+0.19%)
Jan 13, 2004 31.31 31.94 30.18 30.80 652,104 -0.26(-0.84%)
Jan 12, 2004 30.90 31.10 30.56 31.06 427,401 +0.30(+0.98%)
Jan 09, 2004 31.15 31.68 30.60 30.76 540,524 -0.49(-1.57%)
Jan 08, 2004 31.30 31.74 30.95 31.25 496,717 +0.33(+1.07%)
Jan 07, 2004 30.95 31.47 30.14 30.92 897,104 -0.28(-0.90%)
Jan 06, 2004 31.24 31.90 30.91 31.20 753,800 +0.42(+1.36%)
Jan 05, 2004 29.33 31.00 29.12 30.78 676,000 +2.43(+8.57%)
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.