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 (%)
Jun 29, 2007 20.90 21.00 20.71 20.74 417,543 -0.13(-0.62%)
Jun 28, 2007 20.78 21.09 20.78 20.87 530,367 -0.01(-0.05%)
Jun 27, 2007 20.40 20.94 20.39 20.88 805,451 +0.31(+1.51%)
Jun 26, 2007 20.84 20.99 20.52 20.57 816,862 -0.28(-1.34%)
Jun 25, 2007 20.80 21.00 20.72 20.85 508,411 -0.04(-0.19%)
Jun 22, 2007 20.86 20.89 20.48 20.89 1,066,096 -0.06(-0.29%)
Jun 21, 2007 19.71 21.12 19.70 20.95 1,533,733 +1.14(+5.75%)
Jun 20, 2007 19.09 19.84 19.02 19.81 924,700 +0.73(+3.83%)
Jun 19, 2007 18.90 19.14 18.88 19.08 230,200 +0.08(+0.42%)
Jun 18, 2007 19.05 19.09 18.90 19.00 280,400 -0.04(-0.21%)
Jun 15, 2007 18.74 19.13 18.70 19.04 467,600 +0.62(+3.37%)
Jun 14, 2007 18.16 18.48 18.16 18.42 334,300 +0.23(+1.26%)
Jun 13, 2007 18.19 18.33 18.08 18.19 208,700 +0.03(+0.17%)
Jun 12, 2007 18.11 18.29 18.00 18.16 396,500 -0.10(-0.55%)
Jun 11, 2007 18.23 18.27 18.04 18.26 489,055 -0.08(-0.44%)
Jun 08, 2007 18.04 18.37 17.92 18.34 209,614 +0.23(+1.27%)
Jun 07, 2007 18.24 18.34 18.08 18.11 464,052 -0.24(-1.31%)
Jun 06, 2007 18.27 18.48 18.23 18.35 393,789 -0.01(-0.05%)
Jun 05, 2007 18.28 18.39 18.16 18.36 315,035 +0.04(+0.22%)
Jun 04, 2007 18.24 18.37 18.17 18.32 386,558 +0.04(+0.22%)
Jun 01, 2007 18.19 18.34 18.04 18.28 466,595 +0.16(+0.88%)
May 31, 2007 17.58 18.16 17.58 18.12 401,952 +0.52(+2.95%)
May 30, 2007 17.74 17.76 17.44 17.60 143,812 -0.27(-1.51%)
May 29, 2007 17.62 17.88 17.58 17.87 294,428 +0.24(+1.36%)
May 25, 2007 17.59 17.79 17.52 17.63 205,206 +0.16(+0.92%)
May 24, 2007 17.59 18.06 17.41 17.47 463,492 -0.10(-0.57%)
May 23, 2007 17.82 17.92 17.54 17.57 278,555 -0.26(-1.46%)
May 22, 2007 17.55 17.95 17.47 17.83 243,826 +0.32(+1.83%)
May 21, 2007 17.50 17.72 17.38 17.51 226,529 +0.03(+0.17%)
May 18, 2007 17.47 17.55 17.19 17.48 370,034 +0.10(+0.58%)
May 17, 2007 17.04 17.47 16.98 17.38 669,011 +0.33(+1.94%)
May 16, 2007 17.19 17.24 16.91 17.05 414,616 -0.12(-0.70%)
May 15, 2007 17.54 17.67 17.08 17.17 648,007 -0.42(-2.39%)
May 14, 2007 18.03 18.07 17.47 17.59 854,685 -0.47(-2.60%)
May 11, 2007 17.83 18.14 17.80 18.06 393,949 +0.24(+1.35%)
May 10, 2007 18.16 18.26 17.71 17.82 352,854 -0.44(-2.41%)
May 09, 2007 18.11 18.37 18.10 18.26 240,845 +0.05(+0.27%)
May 08, 2007 18.33 18.33 18.05 18.21 521,458 -0.23(-1.25%)
May 07, 2007 18.46 18.58 18.37 18.44 177,964 -0.06(-0.32%)
May 04, 2007 18.61 18.76 18.38 18.50 396,123 -0.16(-0.86%)
May 03, 2007 18.64 18.85 18.61 18.66 405,680 -0.08(-0.43%)
May 02, 2007 18.34 18.93 18.31 18.74 632,330 +0.37(+2.01%)
May 01, 2007 18.25 18.51 18.10 18.37 587,199 +0.09(+0.49%)
Apr 30, 2007 18.64 18.69 18.25 18.28 359,817 -0.36(-1.93%)
Apr 27, 2007 18.86 19.02 18.52 18.64 254,458 -0.33(-1.74%)
Apr 26, 2007 19.01 19.09 18.73 18.97 455,411 -0.10(-0.52%)
Apr 25, 2007 18.50 19.13 18.47 19.07 885,786 +0.53(+2.86%)
Apr 24, 2007 18.77 18.94 18.50 18.54 469,253 -0.24(-1.28%)
Apr 23, 2007 18.89 19.08 18.78 18.78 348,102 -0.18(-0.95%)
Apr 20, 2007 19.02 19.24 18.93 18.96 378,843 +0.03(+0.16%)
Apr 19, 2007 18.92 19.13 18.72 18.93 245,166 -0.02(-0.11%)
Apr 18, 2007 19.14 19.35 18.93 18.95 407,556 -0.25(-1.30%)
Apr 17, 2007 19.82 19.82 19.18 19.20 407,881 -0.53(-2.69%)
Apr 16, 2007 19.46 19.93 19.46 19.73 201,064 +0.34(+1.75%)
Apr 13, 2007 19.34 19.56 19.22 19.39 245,509 +0.01(+0.05%)
Apr 12, 2007 19.30 19.69 19.17 19.38 226,745 +0.00(+0.00%)
Apr 11, 2007 19.50 19.52 19.23 19.38 246,184 -0.08(-0.41%)
Apr 10, 2007 19.09 19.91 19.07 19.46 403,082 -0.19(-0.97%)
Apr 09, 2007 19.95 20.07 19.64 19.65 394,997 -0.26(-1.31%)
Apr 05, 2007 19.89 20.12 19.82 19.91 194,453 -0.02(-0.10%)
Apr 04, 2007 19.85 20.04 19.66 19.93 187,943 +0.26(+1.32%)
Apr 03, 2007 19.77 19.86 19.52 19.67 186,064 +0.06(+0.31%)
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.