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 (%)
May 31, 2013 42.12 42.61 41.88 42.39 853,868 -0.21(-0.49%)
May 30, 2013 42.83 43.14 41.87 42.60 856,067 +0.12(+0.28%)
May 29, 2013 41.38 43.18 41.00 42.48 813,483 +0.84(+2.02%)
May 28, 2013 40.23 41.80 40.12 41.64 1,410,814 +2.17(+5.50%)
May 24, 2013 39.30 39.61 39.00 39.47 0 -0.12(-0.30%)
May 23, 2013 39.16 40.22 38.57 39.59 0 -0.16(-0.40%)
May 22, 2013 39.93 41.00 39.34 39.75 0 +0.02(+0.05%)
May 21, 2013 37.99 40.05 37.93 39.73 0 +1.90(+5.02%)
May 20, 2013 36.79 38.00 36.66 37.83 0 +0.99(+2.69%)
May 17, 2013 36.85 37.15 36.58 36.84 0 +0.30(+0.82%)
May 16, 2013 36.97 37.27 36.44 36.54 315,942 -0.56(-1.51%)
May 15, 2013 36.82 37.50 36.66 37.10 0 +0.47(+1.28%)
May 13, 2013 37.23 37.30 36.23 36.63 0 -0.66(-1.77%)
May 10, 2013 36.50 37.93 36.25 37.29 0 +0.78(+2.14%)
May 09, 2013 36.45 36.61 36.05 36.51 0 +0.00(+0.00%)
May 08, 2013 35.76 36.51 35.76 36.51 0 +0.47(+1.30%)
May 07, 2013 37.14 37.28 35.91 36.04 0 -1.05(-2.83%)
May 06, 2013 37.63 37.85 36.97 37.09 0 -0.43(-1.15%)
May 03, 2013 36.75 37.83 35.99 37.52 0 +1.53(+4.25%)
May 02, 2013 36.92 36.94 35.38 35.99 0 -0.91(-2.47%)
May 01, 2013 37.75 38.07 36.86 36.90 382,058 -1.17(-3.07%)
Apr 30, 2013 37.08 38.09 37.08 38.07 0 +0.76(+2.04%)
Apr 29, 2013 37.11 38.05 37.06 37.31 386,042 +0.23(+0.62%)
Apr 26, 2013 37.74 38.14 36.75 37.08 540,470 -1.06(-2.78%)
Apr 25, 2013 36.50 39.09 36.46 38.14 0 +1.82(+5.01%)
Apr 24, 2013 36.92 37.70 36.05 36.32 777,140 -1.19(-3.17%)
Apr 23, 2013 36.75 38.15 36.17 37.51 2,860,250 +5.28(+16.38%)
Apr 22, 2013 32.50 32.61 31.56 32.23 968,851 -0.27(-0.83%)
Apr 19, 2013 33.10 33.10 31.53 32.50 1,606,978 -0.78(-2.34%)
Apr 18, 2013 33.97 34.30 32.83 33.28 854,062 -0.74(-2.18%)
Apr 17, 2013 36.35 36.36 33.79 34.02 1,307,603 -2.93(-7.93%)
Apr 16, 2013 36.49 37.06 36.02 36.95 486,863 +0.80(+2.21%)
Apr 15, 2013 36.98 37.21 35.98 36.15 645,172 -1.23(-3.29%)
Apr 12, 2013 37.99 37.99 36.79 37.38 363,267 -0.50(-1.32%)
Apr 11, 2013 37.58 38.22 37.45 37.88 554,620 +0.13(+0.34%)
Apr 10, 2013 37.29 38.09 37.13 37.75 476,828 +0.50(+1.34%)
Apr 09, 2013 37.20 37.52 36.87 37.25 495,993 +0.09(+0.24%)
Apr 08, 2013 36.85 37.22 36.37 37.16 259,616 +0.34(+0.92%)
Apr 05, 2013 36.05 36.95 35.88 36.82 508,501 +0.12(+0.33%)
Apr 04, 2013 36.61 36.70 35.80 36.70 467,135 +0.27(+0.74%)
Apr 03, 2013 37.31 37.53 36.21 36.43 672,765 -0.89(-2.38%)
Apr 02, 2013 37.90 37.94 37.05 37.32 628,023 -0.47(-1.24%)
Apr 01, 2013 38.32 38.32 37.47 37.79 603,266 -0.62(-1.61%)
Mar 28, 2013 38.06 38.46 37.69 38.41 480,710 +0.22(+0.58%)
Mar 27, 2013 37.72 38.30 37.62 38.19 810,137 +0.19(+0.50%)
Mar 26, 2013 38.19 38.40 37.49 38.00 915,300 +0.07(+0.18%)
Mar 25, 2013 36.86 40.34 36.45 37.93 4,245,968 +2.97(+8.50%)
Mar 22, 2013 34.79 35.00 34.23 34.96 329,669 +0.46(+1.33%)
Mar 21, 2013 34.41 34.76 33.83 34.50 421,511 -0.32(-0.92%)
Mar 20, 2013 34.45 35.03 34.37 34.82 293,271 +0.67(+1.96%)
Mar 19, 2013 34.85 34.93 33.64 34.15 716,416 -0.39(-1.13%)
Mar 18, 2013 35.18 35.20 34.46 34.54 586,817 -1.29(-3.60%)
Mar 15, 2013 35.49 35.92 35.25 35.83 790,416 +0.34(+0.96%)
Mar 14, 2013 34.76 35.73 34.72 35.49 510,500 +0.78(+2.25%)
Mar 13, 2013 34.19 34.80 33.99 34.71 523,905 +0.23(+0.67%)
Mar 12, 2013 33.87 34.69 33.37 34.48 819,966 +0.62(+1.83%)
Mar 11, 2013 33.06 33.96 32.49 33.86 740,003 +0.55(+1.65%)
Mar 08, 2013 33.49 33.49 32.48 33.31 653,425 +0.18(+0.54%)
Mar 07, 2013 32.53 33.24 32.46 33.13 606,406 +0.50(+1.53%)
Mar 06, 2013 32.19 32.70 32.19 32.63 532,326 +0.64(+2.00%)
Mar 05, 2013 30.63 32.46 30.52 31.99 1,243,491 +1.75(+5.79%)
Mar 04, 2013 31.02 31.48 30.06 30.24 532,953 -0.98(-3.14%)
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.