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 30, 2003 17.42 17.63 17.01 17.03 270,800 -0.25(-1.45%)
Jun 27, 2003 17.27 17.85 17.07 17.28 255,800 -0.02(-0.12%)
Jun 26, 2003 16.95 17.50 16.80 17.30 364,700 +0.37(+2.19%)
Jun 25, 2003 16.83 17.39 16.79 16.93 243,500 +0.10(+0.59%)
Jun 24, 2003 16.75 16.98 16.33 16.83 443,600 +0.08(+0.48%)
Jun 23, 2003 17.80 17.80 16.57 16.75 559,100 -1.03(-5.79%)
Jun 20, 2003 18.69 18.79 17.51 17.78 640,900 -0.78(-4.21%)
Jun 19, 2003 18.85 19.19 18.55 18.56 192,100 -0.38(-2.00%)
Jun 18, 2003 18.54 19.25 18.44 18.94 375,000 +0.32(+1.72%)
Jun 17, 2003 18.42 18.86 18.10 18.62 375,200 +0.14(+0.76%)
Jun 16, 2003 18.22 18.48 17.84 18.48 347,200 +0.20(+1.09%)
Jun 13, 2003 19.06 19.06 17.88 18.28 234,300 -0.77(-4.04%)
Jun 12, 2003 18.95 19.20 18.76 19.05 376,500 +0.18(+0.95%)
Jun 11, 2003 18.29 18.97 18.05 18.87 368,500 +0.37(+2.00%)
Jun 10, 2003 18.87 18.90 18.00 18.50 543,100 -0.48(-2.53%)
Jun 09, 2003 19.80 19.81 18.93 18.98 223,036 -0.82(-4.14%)
Jun 06, 2003 20.48 21.25 19.48 19.80 480,500 -0.55(-2.70%)
Jun 05, 2003 19.40 20.35 19.06 20.35 414,700 +0.90(+4.63%)
Jun 04, 2003 18.99 19.60 18.92 19.45 368,100 +0.50(+2.64%)
Jun 03, 2003 19.08 19.29 18.34 18.95 492,900 -0.10(-0.52%)
Jun 02, 2003 19.48 19.88 19.03 19.05 342,100 -0.22(-1.14%)
May 30, 2003 18.75 19.70 18.65 19.27 685,900 +0.62(+3.32%)
May 29, 2003 18.41 18.75 18.19 18.65 487,600 -0.23(-1.22%)
May 28, 2003 19.00 19.14 18.81 18.88 226,600 -0.16(-0.84%)
May 27, 2003 18.09 19.16 18.02 19.04 291,600 +0.98(+5.43%)
May 23, 2003 18.04 18.33 17.79 18.06 191,100 +0.03(+0.17%)
May 22, 2003 17.38 18.19 17.38 18.03 291,300 +0.62(+3.56%)
May 21, 2003 17.64 17.70 17.18 17.41 283,900 -0.20(-1.14%)
May 20, 2003 17.74 18.00 17.43 17.61 254,500 -0.07(-0.40%)
May 19, 2003 18.44 18.70 17.65 17.68 334,100 -1.01(-5.40%)
May 16, 2003 19.15 19.29 18.31 18.69 482,600 -0.71(-3.66%)
May 15, 2003 18.62 19.47 18.54 19.40 1,035,400 +0.89(+4.81%)
May 14, 2003 18.48 18.68 18.26 18.51 594,100 +0.02(+0.11%)
May 13, 2003 18.20 18.94 18.19 18.49 863,200 +0.19(+1.03%)
May 12, 2003 16.97 18.37 16.93 18.30 1,158,200 +1.35(+7.96%)
May 09, 2003 16.55 16.98 16.46 16.95 233,643 +0.52(+3.16%)
May 08, 2003 16.73 16.73 16.36 16.43 132,500 -0.31(-1.85%)
May 07, 2003 16.16 16.90 16.14 16.74 280,700 +0.50(+3.08%)
May 06, 2003 16.65 16.80 16.20 16.24 441,700 -0.27(-1.64%)
May 05, 2003 16.57 17.05 16.43 16.51 416,800 +0.00(+0.00%)
May 02, 2003 15.93 16.70 15.91 16.51 279,700 +0.61(+3.84%)
May 01, 2003 16.14 16.17 15.58 15.90 199,700 -0.24(-1.49%)
Apr 30, 2003 16.19 16.40 16.00 16.14 316,000 -0.10(-0.62%)
Apr 29, 2003 16.43 17.09 15.79 16.24 560,300 -0.14(-0.85%)
Apr 28, 2003 15.87 16.50 15.66 16.38 551,800 +1.05(+6.85%)
Apr 25, 2003 16.02 16.06 15.25 15.33 485,100 -0.75(-4.66%)
Apr 24, 2003 15.60 16.11 15.58 16.08 356,800 +0.35(+2.23%)
Apr 23, 2003 15.74 16.11 15.57 15.73 418,700 +0.06(+0.38%)
Apr 22, 2003 15.86 15.86 15.48 15.67 527,100 -0.10(-0.63%)
Apr 21, 2003 15.88 16.00 15.55 15.77 252,600 +0.07(+0.45%)
Apr 17, 2003 14.89 15.85 14.89 15.70 509,800 +0.90(+6.08%)
Apr 16, 2003 14.99 15.29 14.70 14.80 358,500 +0.06(+0.41%)
Apr 15, 2003 14.87 14.90 14.64 14.74 572,200 -0.20(-1.34%)
Apr 14, 2003 15.13 15.23 14.77 14.94 526,100 -0.21(-1.39%)
Apr 11, 2003 15.36 15.51 15.07 15.15 206,400 +0.02(+0.13%)
Apr 10, 2003 15.36 15.43 15.13 15.13 126,300 -0.13(-0.85%)
Apr 09, 2003 15.76 15.81 15.23 15.26 278,700 -0.42(-2.68%)
Apr 08, 2003 16.18 16.18 15.47 15.68 405,100 -0.55(-3.39%)
Apr 07, 2003 16.67 16.80 16.19 16.23 202,700 +0.28(+1.76%)
Apr 04, 2003 16.58 16.71 15.89 15.95 204,700 -0.56(-3.39%)
Apr 03, 2003 16.54 16.83 15.92 16.51 422,900 +0.24(+1.48%)
Apr 02, 2003 15.98 16.54 15.86 16.27 292,700 +0.69(+4.43%)
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.