$32.50 0.00 (%) Veeco Instruments Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VECO historical data

Date Open High Low Close Volume
1/12/201223.5623.7522.6323.581,044,568
1/11/201222.5023.5522.3423.481,412,690
1/10/201223.2823.3122.5022.631,083,541
1/9/201222.9323.5722.7022.881,345,551
1/6/201222.9723.0722.2122.701,742,076
1/5/201221.5523.2421.5022.881,844,757
1/4/201221.4621.6221.1221.52681,008
1/3/201221.5022.0821.2521.461,553,084
12/30/201120.8921.1920.5720.801,383,582
12/29/201120.9321.4220.7620.981,039,163
12/28/201121.3221.5020.7420.84825,652
12/27/201121.2021.5220.7521.31994,478
12/23/201121.5621.7120.9521.32893,006
12/22/201121.4721.9420.3521.472,154,615
12/21/201122.2322.2320.8221.341,779,011
12/20/201122.0822.8021.8322.271,190,093
12/19/201122.3622.4621.5721.681,183,895
12/16/201122.5023.5122.0522.291,357,170
12/15/201122.5222.8922.0022.231,229,869
12/14/201122.0022.4521.6622.131,764,164
12/13/201123.2323.4222.0922.221,091,850
12/12/201123.2523.5022.5223.081,192,388
12/9/201123.2023.9422.7623.741,408,003
12/8/201125.1625.4923.0623.171,611,590
12/7/201125.1225.9424.8225.60707,671
12/6/201126.2126.2925.2325.59808,454
12/5/201126.0726.4025.6326.24912,643
12/2/201125.6426.0225.2125.531,122,440
12/1/201124.7625.4024.6125.141,640,714
11/30/201124.0825.0524.0824.891,682,788
11/29/201123.5423.6722.9123.13876,510
11/28/201123.4724.2823.1023.511,740,280
11/25/201122.4523.1521.9922.04542,109
11/23/201123.1523.4522.4922.661,140,665
11/22/201123.8524.1523.2323.30957,576
11/21/201124.2924.3423.0523.751,484,298
11/18/201124.4525.1924.0924.371,646,730
11/17/201125.1325.5623.8724.281,732,764
11/16/201125.9226.2125.1025.252,009,555
11/15/201126.8327.1225.5426.342,014,957
11/14/201128.4528.6226.9527.071,307,259
11/11/201127.8229.2727.6028.741,448,093
11/10/201127.3428.0626.5527.411,427,860
11/9/201127.7428.0026.9427.021,875,613
11/8/201128.9929.4627.8028.671,410,303
11/7/201129.0629.7728.2528.651,796,634
11/4/201126.7531.6926.7529.207,000,542
11/3/201126.2826.7725.5126.511,983,048
11/2/201125.7125.7124.7225.401,246,720
11/1/201125.8626.4325.1325.261,690,973
10/31/201127.9528.0026.5226.691,532,926
10/28/201128.3228.5127.8328.13964,809
10/27/201126.5829.1626.4328.422,388,001
10/26/201126.0326.2924.1225.472,313,810
10/25/201125.5226.9525.5125.662,880,971
10/24/201125.2027.9425.2027.052,491,777
10/21/201126.1426.7024.8025.441,501,504
10/20/201125.3226.0825.0626.041,462,852
10/19/201125.5726.1625.2325.381,549,926
10/18/201124.6625.6624.1525.421,328,648
10/17/201126.6026.6124.4724.612,351,681
10/14/201128.2428.5427.1027.79918,035
10/13/201126.9128.0126.5427.73876,101
10/12/201127.1527.7326.6227.031,381,666
10/11/201126.3527.3326.0026.681,550,935
10/10/201127.3027.7826.6027.42930,874
10/7/201126.9228.2226.2526.911,672,512
10/6/201126.7127.1326.1126.761,678,432
10/5/201125.7827.5025.2026.971,994,362
10/4/201123.6625.9323.0625.902,575,495
10/3/201124.3625.0923.4924.013,066,651
9/30/201126.5126.7424.3924.402,689,945
9/29/201127.2427.9926.2227.171,587,932
9/28/201129.7730.1026.8426.941,866,037
9/27/201129.3130.8629.0129.581,998,350
9/26/201128.6128.8127.0828.551,638,692
9/23/201127.1428.8827.0628.691,865,604
9/22/201126.0227.8826.0027.532,550,846
9/21/201128.2828.8626.9927.001,311,516
9/20/201129.8130.2128.0328.121,562,959
9/19/201129.8130.3329.1429.671,922,245
9/16/201131.0531.4730.3830.491,752,379
9/15/201131.0433.2028.8431.814,869,972
9/14/201133.5333.8332.9233.23903,279
9/13/201132.7833.5132.5033.061,015,484
9/12/201130.7832.8430.7232.691,229,886
9/9/201132.4432.6930.8031.432,222,145
9/8/201133.6434.4132.6032.821,023,186
9/7/201133.2034.2832.9033.811,052,199
9/6/201132.1232.6531.6732.541,275,555
9/2/201133.6034.5932.7233.001,436,367
9/1/201136.2336.4434.3334.661,367,257
8/31/201137.5037.5036.0836.36765,679
8/30/201137.0137.6536.3736.78880,697
8/29/201136.1137.3635.6937.31598,518
8/26/201134.1235.7533.7435.46655,219
8/25/201135.5436.3834.4734.56699,055
8/24/201136.4936.9534.9035.661,290,531
8/23/201134.6037.4734.1836.441,615,749
8/22/201135.1835.4933.4734.211,433,265
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center