Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.010 5.170 4.800 4.830 128,205 -0.12(-2.42%)
Jan 29, 2009 5.620 5.690 4.950 4.950 263,975 -0.75(-13.16%)
Jan 28, 2009 5.730 5.820 5.650 5.700 143,142 +0.07(+1.24%)
Jan 27, 2009 5.260 5.680 5.260 5.630 139,602 +0.37(+7.03%)
Jan 26, 2009 5.060 5.610 5.060 5.260 184,131 +0.19(+3.75%)
Jan 23, 2009 4.640 5.150 4.610 5.070 172,514 +0.32(+6.74%)
Jan 22, 2009 4.930 4.980 4.660 4.750 140,983 -0.29(-5.75%)
Jan 21, 2009 5.010 5.080 4.520 5.040 310,585 +0.07(+1.41%)
Jan 20, 2009 5.870 5.880 4.900 4.970 236,053 -0.99(-16.61%)
Jan 16, 2009 5.980 6.090 5.410 5.960 189,627 +0.01(+0.17%)
Jan 15, 2009 5.730 5.980 5.360 5.950 227,796 +0.22(+3.84%)
Jan 14, 2009 6.050 6.070 5.660 5.730 142,953 -0.41(-6.68%)
Jan 13, 2009 6.270 6.420 6.100 6.140 156,269 -0.13(-2.07%)
Jan 12, 2009 6.490 6.680 6.250 6.270 195,127 -0.28(-4.27%)
Jan 09, 2009 7.110 7.110 6.520 6.550 306,521 -0.58(-8.13%)
Jan 08, 2009 6.520 7.130 6.330 7.130 288,516 +0.58(+8.85%)
Jan 07, 2009 7.050 7.050 6.392 6.550 262,123 -0.61(-8.52%)
Jan 06, 2009 6.500 7.240 6.350 7.160 356,660 +0.69(+10.66%)
Jan 05, 2009 6.670 6.800 6.290 6.470 229,083 -0.20(-3.00%)
Jan 02, 2009 6.340 6.870 6.170 6.670 349,530 +0.33(+5.21%)
Dec 31, 2008 6.470 6.480 6.110 6.340 454,889 -0.17(-2.61%)
Dec 30, 2008 6.060 6.520 5.870 6.510 411,844 +0.49(+8.14%)
Dec 29, 2008 6.010 6.140 5.880 6.020 164,314 +0.01(+0.17%)
Dec 26, 2008 5.810 6.120 5.810 6.010 116,451 +0.20(+3.44%)
Dec 24, 2008 6.040 6.140 5.750 5.810 113,870 -0.22(-3.65%)
Dec 23, 2008 6.080 6.310 5.930 6.030 205,132 -0.02(-0.33%)
Dec 22, 2008 6.590 6.610 5.780 6.050 532,567 -0.54(-8.19%)
Dec 19, 2008 6.690 6.970 6.370 6.590 485,527 +0.07(+1.07%)
Dec 18, 2008 6.870 7.060 6.310 6.520 234,521 -0.45(-6.46%)
Dec 17, 2008 6.840 7.150 6.710 6.970 336,935 +0.02(+0.29%)
Dec 16, 2008 6.440 6.980 6.250 6.950 382,803 +0.66(+10.49%)
Dec 15, 2008 6.880 6.940 6.150 6.290 376,027 -0.61(-8.84%)
Dec 12, 2008 6.440 6.970 6.400 6.900 397,461 +0.42(+6.48%)
Dec 11, 2008 6.200 6.560 6.140 6.480 596,289 +0.19(+3.02%)
Dec 10, 2008 6.060 6.320 6.020 6.290 677,397 +0.34(+5.71%)
Dec 09, 2008 5.460 6.265 5.460 5.950 637,666 +0.42(+7.59%)
Dec 08, 2008 5.330 5.670 5.110 5.530 352,860 +0.25(+4.73%)
Dec 05, 2008 4.540 5.280 4.530 5.280 488,182 +0.69(+15.03%)
Dec 04, 2008 4.550 4.840 4.230 4.590 322,743 -0.04(-0.86%)
Dec 03, 2008 4.609 4.740 4.500 4.630 755,918 +0.04(+0.87%)
Dec 02, 2008 4.930 4.930 4.480 4.590 481,960 -0.22(-4.57%)
Dec 01, 2008 5.770 5.770 4.790 4.810 456,519 -1.12(-18.89%)
Nov 28, 2008 5.600 5.930 5.440 5.930 203,873 +0.32(+5.70%)
Nov 26, 2008 4.730 5.610 4.730 5.610 360,777 +0.49(+9.57%)
Nov 25, 2008 4.850 5.120 4.610 5.120 566,060 +0.37(+7.79%)
Nov 24, 2008 4.300 4.760 4.040 4.750 408,423 +0.55(+13.10%)
Nov 21, 2008 4.250 4.270 3.900 4.200 671,460 +0.03(+0.72%)
Nov 20, 2008 3.910 4.210 3.810 4.170 787,003 +0.23(+5.84%)
Nov 19, 2008 3.900 4.670 3.870 3.940 724,132 +0.11(+2.87%)
Nov 18, 2008 4.070 4.110 3.530 3.830 705,481 -0.19(-4.73%)
Nov 17, 2008 4.570 4.660 3.920 4.020 632,382 -0.57(-12.42%)
Nov 14, 2008 5.090 5.110 4.570 4.590 477,672 -0.47(-9.29%)
Nov 13, 2008 5.900 5.900 4.690 5.060 1,076,220 -0.36(-6.64%)
Nov 12, 2008 6.680 6.710 5.390 5.420 634,906 -1.27(-18.98%)
Nov 11, 2008 6.950 6.950 6.690 6.690 355,234 -0.34(-4.84%)
Nov 10, 2008 7.550 7.700 6.910 7.030 252,826 -0.31(-4.22%)
Nov 07, 2008 7.120 7.560 7.050 7.340 252,548 +0.11(+1.52%)
Nov 06, 2008 7.530 7.720 7.180 7.230 455,369 -0.38(-4.99%)
Nov 05, 2008 8.230 8.350 7.550 7.610 403,518 -0.74(-8.86%)
Nov 04, 2008 8.450 8.450 8.060 8.350 342,440 +0.03(+0.36%)
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.