Skip to main content

Veeco Instrument (NQ: VECO )

28.78 -1.19 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.41 17.61 17.25 17.49 377,210 +0.35(+2.04%)
Jan 28, 2005 17.70 17.70 17.01 17.14 428,507 -0.47(-2.67%)
Jan 27, 2005 17.40 17.94 17.24 17.61 397,822 +0.18(+1.03%)
Jan 26, 2005 17.20 17.50 16.91 17.43 498,775 +0.47(+2.77%)
Jan 25, 2005 16.95 17.32 16.70 16.96 652,871 -0.12(-0.70%)
Jan 24, 2005 17.96 17.96 16.93 17.08 914,832 -0.75(-4.21%)
Jan 21, 2005 18.78 18.78 17.74 17.83 570,828 -0.67(-3.62%)
Jan 20, 2005 18.79 18.95 18.50 18.50 628,296 -0.29(-1.54%)
Jan 19, 2005 19.08 19.35 18.78 18.79 784,543 +0.02(+0.11%)
Jan 18, 2005 18.43 18.94 18.34 18.77 407,781 +0.27(+1.46%)
Jan 14, 2005 18.36 18.68 18.29 18.50 371,236 +0.25(+1.37%)
Jan 13, 2005 18.50 18.59 17.97 18.25 706,563 -0.35(-1.88%)
Jan 12, 2005 18.31 18.70 18.19 18.60 394,604 +0.51(+2.82%)
Jan 11, 2005 18.17 18.38 18.01 18.09 358,322 -0.22(-1.20%)
Jan 10, 2005 18.52 18.74 18.25 18.31 298,682 -0.29(-1.56%)
Jan 07, 2005 18.60 18.99 17.94 18.60 512,265 +0.30(+1.64%)
Jan 06, 2005 19.20 19.20 18.30 18.30 492,394 -0.49(-2.61%)
Jan 05, 2005 19.10 19.25 18.74 18.79 719,006 -0.62(-3.19%)
Jan 04, 2005 20.60 20.63 19.04 19.41 937,057 -1.03(-5.04%)
Jan 03, 2005 21.27 21.28 20.22 20.44 512,632 -0.63(-2.99%)
Dec 31, 2004 20.62 21.25 20.55 21.07 337,200 +0.39(+1.89%)
Dec 30, 2004 20.32 20.88 20.32 20.68 289,100 +0.34(+1.67%)
Dec 29, 2004 20.65 20.98 20.33 20.34 524,200 -0.30(-1.45%)
Dec 28, 2004 20.43 20.81 20.43 20.64 287,500 +0.16(+0.78%)
Dec 27, 2004 20.98 21.00 20.43 20.48 243,800 -0.38(-1.82%)
Dec 23, 2004 20.92 21.09 20.62 20.86 326,000 -0.18(-0.86%)
Dec 22, 2004 20.89 21.14 20.77 21.04 303,500 +0.14(+0.69%)
Dec 21, 2004 20.30 21.06 20.30 20.89 429,400 +0.54(+2.68%)
Dec 20, 2004 20.74 20.90 20.21 20.35 483,000 -0.18(-0.88%)
Dec 17, 2004 20.28 20.64 20.00 20.53 844,800 +0.12(+0.59%)
Dec 16, 2004 20.84 20.90 20.25 20.41 497,200 -0.35(-1.69%)
Dec 15, 2004 20.51 20.86 20.28 20.76 526,900 +0.42(+2.06%)
Dec 14, 2004 19.98 20.55 19.85 20.34 645,200 +0.46(+2.31%)
Dec 13, 2004 19.48 19.97 19.32 19.88 533,300 +0.37(+1.90%)
Dec 10, 2004 19.57 19.77 19.37 19.51 259,700 -0.07(-0.36%)
Dec 09, 2004 19.21 19.90 19.03 19.58 413,500 +0.06(+0.31%)
Dec 08, 2004 19.91 19.91 19.31 19.52 340,600 -0.29(-1.46%)
Dec 07, 2004 20.82 20.93 19.79 19.81 302,800 -0.92(-4.44%)
Dec 06, 2004 20.82 20.97 20.50 20.73 268,900 -0.15(-0.72%)
Dec 03, 2004 20.74 21.00 20.55 20.88 518,700 +0.75(+3.73%)
Dec 02, 2004 19.87 20.65 19.76 20.13 423,800 +0.05(+0.25%)
Dec 01, 2004 19.60 20.10 19.54 20.08 507,200 +0.69(+3.56%)
Nov 30, 2004 19.93 19.93 19.30 19.39 528,400 -0.47(-2.37%)
Nov 29, 2004 20.09 20.42 19.65 19.86 349,100 -0.17(-0.85%)
Nov 26, 2004 20.16 20.55 20.01 20.03 139,300 -0.06(-0.30%)
Nov 24, 2004 20.05 20.50 20.05 20.09 235,100 -0.08(-0.40%)
Nov 23, 2004 20.50 20.60 20.02 20.17 259,000 -0.31(-1.51%)
Nov 22, 2004 20.39 20.48 20.02 20.48 161,900 +0.16(+0.79%)
Nov 19, 2004 20.99 21.22 20.25 20.32 343,200 -0.88(-4.15%)
Nov 18, 2004 20.72 21.25 20.62 21.20 241,800 +0.25(+1.19%)
Nov 17, 2004 20.67 21.29 20.52 20.95 349,700 +0.53(+2.60%)
Nov 16, 2004 20.65 20.65 20.24 20.42 252,300 -0.24(-1.16%)
Nov 15, 2004 19.39 21.00 19.39 20.66 849,500 +1.16(+5.95%)
Nov 12, 2004 19.57 19.60 19.18 19.50 375,700 -0.05(-0.26%)
Nov 11, 2004 19.43 19.65 19.06 19.55 424,600 +0.46(+2.44%)
Nov 10, 2004 19.55 19.74 19.08 19.09 374,400 -0.39(-2.03%)
Nov 09, 2004 19.77 19.97 19.41 19.48 479,000 -0.27(-1.37%)
Nov 08, 2004 19.97 20.21 19.50 19.75 510,000 -0.16(-0.80%)
Nov 05, 2004 19.85 20.20 19.68 19.91 338,200 +0.20(+1.01%)
Nov 04, 2004 19.73 19.77 19.28 19.71 381,400 +0.00(+0.00%)
Nov 03, 2004 20.25 20.28 19.42 19.71 303,400 -0.01(-0.05%)
Nov 02, 2004 19.73 20.07 19.59 19.72 256,600 +0.11(+0.56%)
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.