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 (%)
Sep 30, 2010 36.20 36.24 34.49 34.87 1,993,391 -1.13(-3.14%)
Sep 29, 2010 36.53 37.71 35.90 36.00 2,799,867 -0.84(-2.28%)
Sep 28, 2010 35.82 37.39 35.00 36.84 1,904,086 +1.32(+3.72%)
Sep 27, 2010 36.30 36.30 35.08 35.52 1,625,303 -0.83(-2.28%)
Sep 24, 2010 35.81 36.75 35.70 36.35 1,274,718 +1.43(+4.10%)
Sep 23, 2010 34.76 36.02 34.25 34.92 1,624,454 -0.10(-0.29%)
Sep 22, 2010 35.33 35.90 34.22 35.02 1,132,462 -0.30(-0.85%)
Sep 21, 2010 36.35 36.52 35.08 35.32 1,597,358 -1.16(-3.18%)
Sep 20, 2010 35.36 36.72 35.24 36.48 1,543,522 +1.12(+3.17%)
Sep 17, 2010 35.03 35.70 34.37 35.36 2,097,982 -0.73(-2.02%)
Sep 15, 2010 35.14 36.25 34.85 36.09 1,638,440 +0.62(+1.75%)
Sep 14, 2010 34.51 36.60 33.88 35.47 2,600,134 +1.49(+4.38%)
Sep 13, 2010 34.01 34.34 33.54 33.98 1,396,150 +0.61(+1.83%)
Sep 10, 2010 33.92 34.00 32.83 33.37 1,440,308 -0.45(-1.33%)
Sep 09, 2010 34.06 34.33 33.03 33.82 2,035,299 +0.38(+1.14%)
Sep 08, 2010 35.96 36.29 33.02 33.44 4,877,711 -3.03(-8.31%)
Sep 07, 2010 36.37 36.74 35.87 36.47 1,597,828 -0.08(-0.22%)
Sep 03, 2010 36.91 37.36 35.52 36.55 2,423,299 +0.35(+0.97%)
Sep 02, 2010 34.39 36.31 34.35 36.20 2,385,402 +1.83(+5.32%)
Sep 01, 2010 34.34 34.81 33.85 34.37 2,105,236 +1.14(+3.43%)
Aug 31, 2010 33.87 34.50 32.83 33.23 1,928,772 -0.83(-2.44%)
Aug 30, 2010 34.26 35.32 33.89 34.06 2,077,297 -0.29(-0.84%)
Aug 27, 2010 32.87 34.72 32.12 34.35 3,030,269 +2.12(+6.58%)
Aug 26, 2010 32.92 33.97 32.12 32.23 2,737,785 -0.07(-0.22%)
Aug 25, 2010 31.95 33.09 31.43 32.30 5,570,942 +1.28(+4.13%)
Aug 24, 2010 30.86 31.73 30.25 31.02 3,228,341 -0.09(-0.29%)
Aug 23, 2010 32.76 32.84 31.00 31.11 2,020,351 -1.52(-4.66%)
Aug 20, 2010 32.30 33.04 32.27 32.63 1,648,850 +0.03(+0.09%)
Aug 19, 2010 32.72 33.40 32.51 32.60 2,019,709 -0.24(-0.73%)
Aug 18, 2010 33.27 33.85 32.55 32.84 2,288,333 -0.28(-0.85%)
Aug 17, 2010 32.97 33.81 32.84 33.12 3,425,087 +0.84(+2.60%)
Aug 16, 2010 31.66 33.20 30.92 32.28 3,738,358 +0.99(+3.16%)
Aug 13, 2010 33.95 33.98 31.23 31.29 4,949,183 -0.36(-1.14%)
Aug 12, 2010 31.74 32.54 30.88 31.65 5,114,657 -0.47(-1.46%)
Aug 11, 2010 35.61 35.70 31.64 32.12 9,123,388 -4.94(-13.33%)
Aug 10, 2010 36.56 37.93 36.10 37.06 3,513,858 -0.11(-0.30%)
Aug 09, 2010 39.09 39.26 36.17 37.17 5,161,522 -2.74(-6.87%)
Aug 06, 2010 39.41 40.85 38.88 39.91 2,953,740 +0.30(+0.76%)
Aug 05, 2010 42.56 42.70 39.50 39.61 6,423,270 -5.91(-12.98%)
Aug 04, 2010 45.43 45.94 44.48 45.52 1,792,990 +0.41(+0.91%)
Aug 03, 2010 45.34 45.47 43.64 45.11 1,419,675 +0.01(+0.02%)
Aug 02, 2010 44.48 45.23 44.02 45.10 1,684,931 +1.80(+4.16%)
Jul 30, 2010 42.05 44.53 41.51 43.30 1,933,256 +0.24(+0.56%)
Jul 29, 2010 43.66 44.71 41.64 43.06 2,003,551 -0.19(-0.44%)
Jul 28, 2010 43.47 44.13 42.51 43.25 1,921,436 -0.18(-0.41%)
Jul 27, 2010 47.22 47.73 42.60 43.43 6,413,507 -1.26(-2.82%)
Jul 26, 2010 43.44 44.74 42.54 44.69 3,018,601 +1.96(+4.59%)
Jul 23, 2010 41.05 42.81 40.57 42.73 1,818,330 +1.93(+4.73%)
Jul 22, 2010 39.82 41.95 39.54 40.80 1,422,664 +1.82(+4.67%)
Jul 21, 2010 40.00 40.64 38.54 38.98 1,331,529 -0.87(-2.18%)
Jul 20, 2010 37.83 39.99 36.89 39.85 1,429,005 +0.89(+2.28%)
Jul 19, 2010 38.22 39.73 37.29 38.96 2,317,761 +2.27(+6.19%)
Jul 16, 2010 37.97 38.23 36.52 36.69 1,232,149 -1.77(-4.60%)
Jul 15, 2010 40.42 40.69 37.54 38.46 3,161,053 -2.70(-6.56%)
Jul 14, 2010 42.19 42.86 40.92 41.16 1,214,968 -0.73(-1.74%)
Jul 13, 2010 41.29 42.00 40.68 41.89 1,547,040 +1.59(+3.95%)
Jul 12, 2010 40.49 41.57 39.71 40.30 1,101,994 -0.27(-0.67%)
Jul 09, 2010 39.01 40.78 38.75 40.57 1,255,326 +1.42(+3.63%)
Jul 08, 2010 38.82 39.46 37.33 39.15 2,564,639 +1.56(+4.15%)
Jul 07, 2010 34.05 37.77 34.05 37.59 1,630,572 +3.57(+10.49%)
Jul 06, 2010 35.45 35.78 33.81 34.02 1,604,159 -0.36(-1.05%)
Jul 02, 2010 34.98 35.47 33.57 34.38 1,033,798 -0.32(-0.92%)
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.