Veeco Instruments Inc $40.42

down -1.16


23/4/2014 05:20 PM  |  NASDAQ : VECO  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
4/22/201440.8141.6040.8041.58365,755
4/21/201440.9541.1840.3140.81167,684
4/17/201439.4941.2039.2140.81384,328
4/16/201440.0040.0038.7439.56435,520
4/15/201440.6440.8339.0539.88578,967
4/14/201440.1740.2938.8839.39450,637
4/11/201440.1040.8839.6239.71412,367
4/10/201442.3942.4240.3740.53285,971
4/9/201442.7842.9941.5142.49396,787
4/8/201441.1642.7240.6942.59781,431
4/7/201440.6242.0640.3141.00492,909
4/4/201444.0544.1740.6440.92582,722
4/3/201442.8044.3942.2443.63920,394
4/2/201441.7342.7041.3442.59272,975
4/1/201442.1042.3841.5841.84317,246
3/31/201441.5042.3741.0841.93333,535
3/28/201441.0941.7640.5241.43734,243
3/27/201440.0940.6338.8239.11440,732
3/26/201441.8241.9440.0540.18387,725
3/25/201441.4241.7740.7541.38199,536
3/24/201441.7142.2040.8241.33236,210
3/21/201442.7342.9741.6741.78380,324
3/20/201441.9042.6941.5842.52256,793
3/19/201441.7342.1041.3241.90444,188
3/18/201442.0242.1641.6441.94584,811
3/17/201441.9642.7541.7541.98425,480
3/14/201441.8842.8041.5541.65747,258
3/13/201442.8643.2341.8442.00570,265
3/12/201442.7843.3842.6242.87762,097
3/11/201443.5944.2442.4943.07935,422
3/10/201442.2044.3541.8743.301,590,900
3/7/201440.5040.7840.3340.53282,796
3/6/201439.4440.4639.2440.37273,778
3/5/201439.6139.9138.9739.43584,404
3/4/201439.7040.3039.3339.61491,374
3/3/201439.3839.7239.0339.20397,031
2/28/201439.4040.0339.0339.55404,048
2/27/201440.4540.7939.1539.37753,129
2/26/201439.5240.8639.3640.55369,213
2/25/201440.2640.6239.0239.58725,260
2/24/201439.4340.8139.4340.64689,836
2/21/201440.1640.1939.1439.26938,664
2/20/201441.8042.2039.3440.211,438,290
2/19/201440.7841.3240.2940.58481,909
2/18/201440.4741.3640.0541.13758,886
2/14/201440.7040.7039.2439.83455,003
2/13/201439.5040.7539.1140.73657,130
2/12/201439.4740.0038.8139.751,031,960
2/11/201437.7938.8337.4138.60591,261
2/10/201437.9938.1537.1837.67446,232
2/7/201438.0038.6337.6938.08495,952
2/6/201437.7638.2137.4837.83784,156
2/5/201436.2936.4635.4236.08783,752
2/4/201436.8136.8236.0136.501,004,200
2/3/201437.9938.2536.1236.501,022,430
1/31/201436.8938.0636.7938.01591,359
1/30/201437.4937.6637.2837.52667,478
1/29/201437.2537.8937.0537.27628,378
1/28/201436.8537.5036.4337.49441,648
1/27/201436.7236.9836.3436.77440,290
1/24/201437.3637.5536.6636.79433,949
1/23/201437.2837.6636.8537.64724,620
1/22/201435.1937.5935.1937.53774,257
1/21/201435.6135.6134.7935.15380,347
1/17/201435.1735.5234.7535.21292,931
1/16/201435.5735.7835.1935.31249,694
1/15/201435.0036.4935.0035.47798,286
1/14/201435.0035.1234.3934.531,152,090
1/13/201435.9336.1034.6934.69527,913
1/10/201435.8536.1735.1735.98472,180
1/9/201434.6136.1534.5435.991,098,920
1/8/201433.9834.4233.6734.341,312,090
1/7/201432.5334.9532.3734.771,106,930
1/6/201432.5932.6331.7832.18260,782
1/3/201432.5732.7532.1732.56257,624
1/2/201432.6332.6331.8832.55418,702
12/31/201332.4233.1232.3232.91392,270
12/30/201331.9832.5031.6632.27478,326
12/27/201332.1132.3631.9732.05205,218
12/26/201331.9932.4831.9431.99325,790
12/24/201331.7532.3031.5032.03141,117
12/23/201332.0132.3231.5731.81419,975
12/20/201331.7232.1131.3531.91838,105
12/19/201331.3331.7430.9731.61625,522
12/18/201331.4231.4530.5131.35472,976
12/17/201330.4231.3930.3431.33369,073
12/16/201330.1630.8329.9930.39445,122
12/13/201330.3130.6229.9530.12357,281
12/12/201330.7330.8829.8430.47416,359
12/11/201330.8931.0930.5030.75419,537
12/10/201330.3431.2830.2730.93507,367
12/9/201329.7230.6629.4730.56396,316
12/6/201330.6230.7529.2429.491,049,610
12/5/201330.4331.2530.1930.28603,885
12/4/201331.3931.6130.1430.45805,681
12/3/201331.6632.4531.5031.64250,879
12/2/201332.2232.3331.7131.78365,320
11/29/201332.1432.8631.9932.22199,645
11/27/201331.9032.2831.4531.97539,008
11/26/201332.5632.5631.7931.85708,032
Trading Center