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, 2006 23.73 24.16 23.58 23.84 738,086 +0.30(+1.27%)
Jun 29, 2006 22.77 23.77 22.69 23.54 375,100 +0.97(+4.30%)
Jun 28, 2006 22.63 22.73 21.92 22.57 326,199 +0.11(+0.49%)
Jun 27, 2006 23.12 23.27 22.34 22.46 160,078 -0.71(-3.06%)
Jun 26, 2006 23.04 23.44 23.02 23.17 190,500 +0.24(+1.05%)
Jun 23, 2006 22.89 23.55 22.71 22.93 203,165 +0.07(+0.31%)
Jun 22, 2006 22.93 23.15 22.75 22.86 183,784 +0.16(+0.70%)
Jun 21, 2006 22.20 23.03 22.20 22.70 156,467 +0.44(+1.98%)
Jun 20, 2006 22.26 22.75 22.00 22.26 226,184 -0.06(-0.27%)
Jun 19, 2006 22.67 22.94 22.17 22.32 190,575 -0.18(-0.80%)
Jun 16, 2006 23.06 23.48 22.25 22.50 542,065 -0.62(-2.68%)
Jun 15, 2006 22.14 23.33 22.14 23.12 311,602 +1.01(+4.57%)
Jun 14, 2006 21.71 22.21 21.30 22.11 238,736 +0.40(+1.84%)
Jun 13, 2006 21.83 22.46 21.27 21.71 550,683 -0.17(-0.78%)
Jun 12, 2006 23.50 23.52 21.86 21.88 534,008 -1.66(-7.05%)
Jun 09, 2006 23.75 24.20 23.51 23.54 279,406 -0.07(-0.30%)
Jun 08, 2006 23.30 23.82 22.80 23.61 433,495 +0.12(+0.51%)
Jun 07, 2006 24.24 24.24 23.41 23.49 375,971 -0.70(-2.89%)
Jun 06, 2006 24.43 24.65 23.81 24.19 337,991 -0.14(-0.58%)
Jun 05, 2006 24.98 25.00 24.20 24.33 445,434 -0.61(-2.45%)
Jun 02, 2006 24.70 24.98 24.55 24.94 363,020 +0.15(+0.61%)
Jun 01, 2006 24.20 24.84 24.05 24.79 259,437 +0.62(+2.57%)
May 31, 2006 23.84 24.22 23.24 24.17 752,768 +0.37(+1.55%)
May 30, 2006 24.55 24.55 23.73 23.80 315,818 -0.59(-2.42%)
May 26, 2006 24.52 24.73 24.24 24.39 245,572 -0.30(-1.22%)
May 25, 2006 23.70 24.93 23.66 24.69 996,372 +1.37(+5.87%)
May 24, 2006 23.00 23.51 22.40 23.32 487,288 +0.32(+1.39%)
May 23, 2006 23.53 24.25 22.83 23.00 584,142 -0.62(-2.62%)
May 22, 2006 23.99 24.20 22.85 23.62 616,426 -0.64(-2.64%)
May 19, 2006 24.15 24.46 23.82 24.26 403,911 +0.01(+0.04%)
May 18, 2006 24.39 24.82 24.19 24.25 267,756 -0.09(-0.37%)
May 17, 2006 24.82 24.91 24.12 24.34 644,750 -0.38(-1.54%)
May 16, 2006 24.87 25.36 24.69 24.72 345,540 -0.23(-0.92%)
May 15, 2006 24.86 25.31 24.70 24.95 552,129 -0.08(-0.32%)
May 12, 2006 24.98 25.52 24.95 25.03 306,230 -0.08(-0.32%)
May 11, 2006 25.80 25.88 24.97 25.11 537,806 -0.81(-3.13%)
May 10, 2006 27.00 27.00 25.81 25.92 569,577 -1.22(-4.50%)
May 09, 2006 27.20 27.55 27.10 27.14 1,491,262 -0.06(-0.22%)
May 08, 2006 27.12 27.28 26.80 27.20 725,717 +0.08(+0.29%)
May 05, 2006 26.80 27.30 26.71 27.12 647,294 +0.38(+1.42%)
May 04, 2006 25.57 26.77 25.57 26.74 652,734 +1.13(+4.41%)
May 03, 2006 24.85 25.66 24.85 25.61 406,464 +0.71(+2.85%)
May 02, 2006 24.25 24.97 24.25 24.90 524,688 +0.64(+2.64%)
May 01, 2006 23.90 24.36 23.90 24.26 383,871 +0.31(+1.29%)
Apr 28, 2006 23.23 24.26 23.12 23.95 433,400 +0.54(+2.31%)
Apr 27, 2006 23.35 23.76 22.85 23.41 568,532 -0.17(-0.72%)
Apr 26, 2006 24.25 24.25 23.07 23.58 1,205,850 -0.67(-2.76%)
Apr 25, 2006 24.80 24.97 24.14 24.25 442,481 -0.45(-1.82%)
Apr 24, 2006 24.56 25.06 24.56 24.70 318,016 +0.10(+0.41%)
Apr 21, 2006 24.88 25.17 24.56 24.60 615,978 -0.10(-0.40%)
Apr 20, 2006 24.41 24.93 24.22 24.70 369,921 +0.29(+1.19%)
Apr 19, 2006 24.48 24.77 24.08 24.41 436,768 +0.07(+0.29%)
Apr 18, 2006 23.45 24.45 23.21 24.34 260,975 +1.10(+4.73%)
Apr 17, 2006 23.80 23.91 23.08 23.24 166,150 -0.58(-2.43%)
Apr 13, 2006 22.90 23.91 22.81 23.82 259,143 +0.82(+3.57%)
Apr 12, 2006 23.08 23.10 22.65 23.00 221,515 -0.08(-0.35%)
Apr 11, 2006 23.54 24.01 23.02 23.08 238,929 -0.46(-1.95%)
Apr 10, 2006 23.90 23.95 23.42 23.54 232,151 -0.24(-1.01%)
Apr 07, 2006 24.00 24.35 23.57 23.78 298,838 -0.22(-0.92%)
Apr 06, 2006 23.40 24.43 23.22 24.00 435,996 +0.67(+2.87%)
Apr 05, 2006 23.13 23.36 22.73 23.33 243,202 +0.33(+1.43%)
Apr 04, 2006 23.21 23.43 22.84 23.00 250,150 -0.31(-1.33%)
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.