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, 2011 43.02 43.71 43.00 43.26 1,189,172 +0.02(+0.05%)
Jan 28, 2011 45.04 45.08 42.50 43.24 1,613,689 -1.51(-3.37%)
Jan 27, 2011 46.35 46.35 44.10 44.75 1,291,854 -0.92(-2.01%)
Jan 26, 2011 45.61 46.40 45.01 45.67 1,653,263 +0.96(+2.14%)
Jan 25, 2011 45.36 45.49 43.81 44.71 1,013,990 -0.42(-0.93%)
Jan 24, 2011 42.81 45.27 42.69 45.13 1,790,137 +0.62(+1.39%)
Jan 21, 2011 46.75 46.86 44.48 44.51 1,294,316 -1.46(-3.18%)
Jan 20, 2011 45.65 46.98 44.76 45.97 1,703,240 -0.19(-0.41%)
Jan 19, 2011 46.62 47.44 45.36 46.16 4,157,851 -3.00(-6.10%)
Jan 18, 2011 48.11 49.34 47.68 49.16 2,373,083 +1.23(+2.57%)
Jan 14, 2011 47.08 47.98 46.70 47.93 1,760,431 +0.36(+0.76%)
Jan 13, 2011 47.59 48.46 46.60 47.57 2,517,862 -2.10(-4.23%)
Jan 12, 2011 48.44 49.70 47.83 49.67 1,900,118 +1.63(+3.39%)
Jan 11, 2011 48.00 48.47 47.51 48.04 1,470,273 +0.99(+2.10%)
Jan 10, 2011 46.84 47.41 46.04 47.05 1,414,611 +0.80(+1.73%)
Jan 07, 2011 46.22 47.20 45.29 46.25 1,991,147 +0.30(+0.65%)
Jan 06, 2011 45.44 46.82 45.20 45.95 2,081,541 +1.39(+3.12%)
Jan 05, 2011 43.95 44.95 43.51 44.56 1,333,441 +0.42(+0.95%)
Jan 04, 2011 44.92 45.81 43.68 44.14 2,494,751 +0.48(+1.10%)
Jan 03, 2011 43.68 44.90 43.39 43.66 1,813,672 +0.70(+1.63%)
Dec 31, 2010 42.95 43.50 42.60 42.96 815,729 -0.31(-0.72%)
Dec 30, 2010 43.20 43.65 42.90 43.27 910,142 +0.16(+0.37%)
Dec 29, 2010 43.60 44.00 42.92 43.11 917,226 -0.48(-1.10%)
Dec 28, 2010 43.53 43.75 42.35 43.59 1,147,691 +0.34(+0.79%)
Dec 27, 2010 43.57 43.57 42.13 43.25 1,111,962 +0.01(+0.02%)
Dec 23, 2010 42.57 44.24 42.40 43.24 3,156,127 +1.73(+4.17%)
Dec 22, 2010 40.35 41.79 40.00 41.51 2,252,650 +1.15(+2.85%)
Dec 21, 2010 41.39 41.55 40.03 40.36 3,034,338 -1.40(-3.35%)
Dec 20, 2010 41.23 42.10 40.10 41.76 2,620,725 +1.25(+3.09%)
Dec 17, 2010 41.47 41.50 40.28 40.51 3,017,368 +0.43(+1.07%)
Dec 16, 2010 43.42 44.20 39.54 40.08 7,028,570 -2.70(-6.31%)
Dec 15, 2010 42.42 44.42 42.40 42.78 3,833,552 +0.59(+1.40%)
Dec 14, 2010 47.00 48.16 41.45 42.19 9,505,124 -7.78(-15.57%)
Dec 13, 2010 49.29 50.95 48.95 49.97 3,465,174 +1.54(+3.18%)
Dec 10, 2010 46.53 48.69 46.11 48.43 2,832,171 +2.11(+4.56%)
Dec 09, 2010 46.55 46.55 45.61 46.32 1,097,159 +0.38(+0.83%)
Dec 08, 2010 47.70 48.79 45.54 45.94 2,985,591 -0.75(-1.61%)
Dec 07, 2010 47.96 47.98 46.43 46.69 1,129,598 -0.45(-0.95%)
Dec 06, 2010 46.68 47.62 46.20 47.14 1,268,980 +0.49(+1.05%)
Dec 03, 2010 44.72 47.68 44.58 46.65 2,548,793 +1.58(+3.51%)
Dec 02, 2010 45.00 45.75 44.88 45.07 1,232,312 +0.12(+0.27%)
Dec 01, 2010 44.77 45.64 43.84 44.95 1,775,037 +0.97(+2.21%)
Nov 30, 2010 44.79 44.96 43.91 43.98 1,902,614 -1.72(-3.76%)
Nov 29, 2010 43.92 45.85 43.48 45.70 2,303,579 +1.61(+3.65%)
Nov 26, 2010 44.92 45.25 43.91 44.09 1,098,757 -0.75(-1.67%)
Nov 24, 2010 42.65 44.84 44.84 44.84 1,963,995 +2.70(+6.41%)
Nov 23, 2010 42.65 42.86 41.68 42.14 1,510,665 -1.50(-3.44%)
Nov 22, 2010 42.86 43.72 42.51 43.64 1,188,706 +1.19(+2.80%)
Nov 19, 2010 43.17 43.32 42.11 42.45 1,506,088 -0.66(-1.53%)
Nov 18, 2010 42.69 43.65 42.49 43.11 1,191,051 +1.39(+3.33%)
Nov 17, 2010 41.84 42.97 41.16 41.72 1,119,810 +0.10(+0.24%)
Nov 16, 2010 42.52 43.42 40.84 41.62 1,351,323 -0.86(-2.02%)
Nov 15, 2010 42.88 43.69 42.24 42.48 1,086,450 +0.36(+0.85%)
Nov 12, 2010 43.39 43.65 42.01 42.12 1,156,197 -1.68(-3.84%)
Nov 11, 2010 42.80 44.34 41.88 43.80 1,029,066 -0.03(-0.07%)
Nov 10, 2010 45.21 45.21 43.22 43.83 1,494,952 -0.80(-1.79%)
Nov 09, 2010 46.25 46.25 44.34 44.63 1,335,657 -1.10(-2.41%)
Nov 08, 2010 44.51 46.24 44.32 45.73 2,318,219 +1.73(+3.93%)
Nov 05, 2010 44.03 44.50 43.51 44.00 1,392,998 -0.09(-0.20%)
Nov 04, 2010 42.87 44.35 42.81 44.09 2,757,088 +1.66(+3.91%)
Nov 03, 2010 42.00 42.45 41.20 42.43 1,191,767 +0.50(+1.19%)
Nov 02, 2010 40.70 42.55 40.48 41.93 1,934,143 +1.82(+4.54%)
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.