Veeco Instrument (NQ: VECO )

21.28 USD -0.28 (-1.30%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.86 16.92 16.38 16.63 585,532 -0.17(-1.01%)
Mar 28, 2008 17.00 17.18 16.76 16.80 481,552 +0.00(+0.00%)
Mar 27, 2008 17.50 17.50 16.79 16.80 396,659 -0.65(-3.72%)
Mar 26, 2008 17.79 17.86 17.36 17.45 215,472 -0.46(-2.57%)
Mar 25, 2008 18.01 18.47 17.78 17.91 433,259 -0.05(-0.28%)
Mar 24, 2008 17.26 18.00 17.26 17.96 514,759 +0.76(+4.42%)
Mar 21, 2008 17.08 17.22 16.54 17.20 659,314 +0.00(+0.00%)
Mar 20, 2008 17.08 17.22 16.54 17.20 659,314 +0.30(+1.78%)
Mar 19, 2008 17.59 17.60 16.90 16.90 222,200 -0.56(-3.21%)
Mar 18, 2008 16.82 17.49 16.70 17.46 322,847 +0.85(+5.12%)
Mar 17, 2008 16.50 16.92 16.34 16.61 297,117 -0.02(-0.12%)
Mar 14, 2008 17.25 17.63 16.55 16.63 716,399 -0.56(-3.26%)
Mar 13, 2008 16.24 17.19 15.97 17.19 394,074 +0.72(+4.37%)
Mar 12, 2008 16.35 16.68 16.21 16.47 396,087 +0.16(+0.98%)
Mar 11, 2008 15.80 16.39 15.73 16.31 406,530 +0.71(+4.55%)
Mar 10, 2008 15.78 15.95 15.50 15.60 329,186 -0.15(-0.95%)
Mar 07, 2008 15.52 15.95 15.52 15.75 274,889 +0.05(+0.32%)
Mar 06, 2008 16.05 16.17 15.63 15.70 339,597 -0.46(-2.85%)
Mar 05, 2008 15.77 16.22 15.67 16.16 334,132 +0.46(+2.93%)
Mar 04, 2008 15.06 15.80 15.06 15.70 361,839 +0.45(+2.95%)
Mar 03, 2008 15.45 15.52 15.00 15.25 264,114 -0.25(-1.61%)
Feb 29, 2008 16.16 16.29 15.45 15.50 391,495 -0.79(-4.85%)
Feb 28, 2008 16.77 16.84 16.17 16.29 255,297 -0.61(-3.61%)
Feb 27, 2008 16.71 17.15 16.70 16.90 217,613 +0.07(+0.42%)
Feb 26, 2008 16.51 16.93 16.31 16.83 327,082 +0.21(+1.26%)
Feb 25, 2008 16.26 16.76 16.13 16.62 270,626 +0.37(+2.28%)
Feb 22, 2008 16.28 16.35 15.93 16.25 276,255 +0.03(+0.18%)
Feb 21, 2008 16.79 17.02 16.10 16.22 296,884 -0.50(-2.99%)
Feb 20, 2008 16.47 16.75 16.42 16.72 391,887 +0.17(+1.03%)
Feb 19, 2008 16.86 17.05 16.41 16.55 589,002 -0.28(-1.66%)
Feb 18, 2008 16.68 16.93 16.56 16.83 628,798 +0.00(+0.00%)
Feb 15, 2008 16.68 16.93 16.56 16.83 628,798 -0.02(-0.12%)
Feb 14, 2008 16.67 16.98 16.50 16.85 690,978 +0.24(+1.44%)
Feb 13, 2008 16.15 16.67 16.11 16.61 596,333 +0.56(+3.49%)
Feb 12, 2008 15.36 16.77 14.65 16.05 1,886,322 +2.40(+17.58%)
Feb 11, 2008 13.82 14.08 13.63 13.65 461,415 -0.11(-0.80%)
Feb 08, 2008 14.08 14.26 13.70 13.76 328,444 -0.23(-1.64%)
Feb 07, 2008 13.86 14.30 13.86 13.99 302,416 +0.02(+0.14%)
Feb 06, 2008 14.27 14.43 13.96 13.97 185,317 -0.18(-1.27%)
Feb 05, 2008 15.09 15.16 14.14 14.15 365,830 -1.09(-7.15%)
Feb 04, 2008 15.17 15.29 14.94 15.24 343,597 +0.06(+0.40%)
Feb 01, 2008 14.19 15.22 14.19 15.18 400,004 +1.02(+7.20%)
Jan 31, 2008 13.86 14.37 13.85 14.16 388,469 +0.13(+0.93%)
Jan 30, 2008 13.64 14.54 13.64 14.03 385,139 +0.25(+1.81%)
Jan 29, 2008 13.88 14.05 13.58 13.78 249,356 -0.04(-0.29%)
Jan 28, 2008 13.59 13.98 13.44 13.82 437,269 +0.28(+2.07%)
Jan 25, 2008 13.32 13.84 13.32 13.54 479,402 +0.31(+2.34%)
Jan 24, 2008 12.80 13.38 12.80 13.23 471,117 +0.41(+3.20%)
Jan 23, 2008 12.08 12.84 12.08 12.82 516,431 +0.43(+3.47%)
Jan 22, 2008 12.28 12.58 12.04 12.39 321,303 -0.01(-0.08%)
Jan 21, 2008 12.66 12.82 12.37 12.40 539,746 +0.00(+0.00%)
Jan 18, 2008 12.66 12.82 12.37 12.40 539,746 -0.11(-0.88%)
Jan 17, 2008 12.53 12.86 12.35 12.51 510,012 -0.01(-0.08%)
Jan 16, 2008 12.55 12.97 12.45 12.52 507,814 -0.09(-0.71%)
Jan 15, 2008 12.84 12.99 12.54 12.61 363,169 -0.38(-2.93%)
Jan 14, 2008 12.77 13.07 12.77 12.99 373,900 +0.27(+2.12%)
Jan 11, 2008 13.02 13.11 12.62 12.72 535,298 -0.46(-3.49%)
Jan 10, 2008 12.85 13.25 12.71 13.18 556,762 +0.21(+1.62%)
Jan 09, 2008 12.98 13.23 12.35 12.97 846,348 -0.07(-0.54%)
Jan 08, 2008 13.88 14.27 13.02 13.04 606,095 -1.02(-7.25%)
Jan 07, 2008 14.22 14.30 13.89 14.06 697,405 -0.15(-1.06%)
Jan 04, 2008 15.55 15.64 14.10 14.21 1,166,957 -1.54(-9.78%)
Jan 03, 2008 16.36 16.38 15.71 15.75 695,105 -0.59(-3.61%)
Jan 02, 2008 16.64 16.77 16.10 16.34 224,280 -0.36(-2.16%)
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.