Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeco Instrument (NQ: VECO )

40.65 -0.31 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2019 9.800 9.960 9.755 9.810 288,973 +0.01(+0.10%)
Jan 30, 2019 9.900 9.990 9.710 9.800 243,535 +0.01(+0.10%)
Jan 29, 2019 9.810 9.900 9.520 9.790 284,889 +0.00(+0.00%)
Jan 28, 2019 9.510 9.920 8.882 9.790 285,974 +0.04(+0.41%)
Jan 25, 2019 9.250 9.770 9.200 9.750 318,400 +0.60(+6.56%)
Jan 24, 2019 8.540 9.220 8.540 9.150 375,679 +0.74(+8.80%)
Jan 23, 2019 8.560 8.608 8.315 8.410 170,417 -0.09(-1.06%)
Jan 22, 2019 8.750 8.790 8.380 8.500 237,584 -0.35(-3.95%)
Jan 18, 2019 8.660 8.975 8.580 8.850 260,900 +0.18(+2.08%)
Jan 17, 2019 8.680 8.740 8.490 8.670 346,107 -0.02(-0.23%)
Jan 16, 2019 8.460 8.890 8.460 8.690 329,674 +0.26(+3.08%)
Jan 15, 2019 8.200 8.710 8.040 8.430 899,347 +0.25(+3.06%)
Jan 14, 2019 8.140 8.290 8.010 8.180 252,746 -0.07(-0.85%)
Jan 11, 2019 8.240 8.400 8.030 8.250 275,700 -0.05(-0.60%)
Jan 10, 2019 8.180 8.390 8.170 8.300 248,393 +0.03(+0.36%)
Jan 09, 2019 7.950 8.420 7.950 8.270 282,658 +0.37(+4.68%)
Jan 08, 2019 8.010 8.080 7.770 7.900 298,802 -0.02(-0.25%)
Jan 07, 2019 7.840 8.040 7.590 7.920 328,614 +0.13(+1.67%)
Jan 04, 2019 7.530 7.860 7.480 7.790 485,200 +0.31(+4.14%)
Jan 03, 2019 7.660 7.760 7.290 7.480 361,336 -0.29(-3.73%)
Jan 02, 2019 7.250 7.820 7.250 7.770 444,693 +0.36(+4.86%)
Dec 31, 2018 7.460 7.540 7.140 7.410 321,200 +0.02(+0.27%)
Dec 28, 2018 7.390 7.610 7.100 7.390 684,700 -0.01(-0.14%)
Dec 27, 2018 7.000 7.420 7.000 7.400 319,723 +0.27(+3.79%)
Dec 26, 2018 6.830 7.140 6.660 7.130 388,937 +0.40(+5.94%)
Dec 24, 2018 6.510 6.790 6.270 6.730 282,000 +0.22(+3.38%)
Dec 21, 2018 7.300 7.410 6.460 6.510 1,140,700 -0.71(-9.83%)
Dec 20, 2018 6.820 7.375 6.800 7.220 463,408 +0.39(+5.71%)
Dec 19, 2018 7.550 7.600 6.760 6.830 684,637 -0.78(-10.25%)
Dec 18, 2018 7.450 7.740 7.450 7.610 271,507 +0.23(+3.12%)
Dec 17, 2018 7.360 7.570 7.200 7.380 369,399 -0.01(-0.14%)
Dec 14, 2018 7.570 7.640 7.380 7.390 287,200 -0.32(-4.15%)
Dec 13, 2018 7.860 7.890 7.560 7.710 274,644 -0.14(-1.78%)
Dec 12, 2018 7.720 8.050 7.650 7.850 369,650 +0.25(+3.29%)
Dec 11, 2018 7.510 7.860 7.510 7.600 322,653 +0.19(+2.56%)
Dec 10, 2018 7.780 7.840 7.400 7.410 717,401 -0.39(-5.00%)
Dec 07, 2018 7.990 8.360 7.775 7.800 314,400 -0.27(-3.35%)
Dec 06, 2018 8.350 8.391 8.010 8.070 590,130 -0.55(-6.38%)
Dec 04, 2018 9.180 9.180 8.560 8.620 444,100 -0.65(-7.01%)
Dec 03, 2018 8.970 9.270 8.970 9.270 478,751 +0.51(+5.82%)
Nov 30, 2018 8.630 8.770 8.420 8.760 578,800 +0.07(+0.81%)
Nov 29, 2018 8.660 8.800 8.460 8.690 272,439 +0.08(+0.93%)
Nov 28, 2018 8.350 8.630 8.170 8.610 305,292 +0.34(+4.11%)
Nov 27, 2018 8.180 8.350 8.090 8.270 225,828 +0.06(+0.73%)
Nov 26, 2018 8.010 8.290 7.750 8.210 770,103 +0.32(+4.06%)
Nov 23, 2018 7.850 8.060 7.850 7.890 119,000 -0.06(-0.75%)
Nov 21, 2018 7.950 7.950 7.950 0 -0.16(-1.97%)
Nov 20, 2018 7.980 8.190 7.800 8.110 399,231 -0.04(-0.49%)
Nov 19, 2018 8.200 8.440 8.115 8.150 434,008 -0.11(-1.33%)
Nov 16, 2018 8.120 8.350 7.920 8.260 449,200 -0.03(-0.36%)
Nov 15, 2018 7.760 8.370 7.720 8.290 502,305 +0.46(+5.87%)
Nov 14, 2018 7.850 8.040 7.740 7.830 396,122 +0.06(+0.77%)
Nov 13, 2018 7.770 8.060 7.740 7.770 633,802 +0.02(+0.26%)
Nov 12, 2018 8.140 8.140 7.650 7.750 460,060 -0.46(-5.55%)
Nov 09, 2018 8.890 8.920 7.940 8.205 718,900 -0.77(-8.53%)
Nov 08, 2018 9.030 9.165 8.890 8.970 465,400 -0.17(-1.86%)
Nov 07, 2018 9.090 9.160 8.890 9.140 508,005 +0.07(+0.77%)
Nov 06, 2018 8.850 9.130 8.850 9.070 754,784 +0.22(+2.49%)
Nov 05, 2018 8.800 9.150 8.710 8.850 742,962 +0.05(+0.57%)
Nov 02, 2018 8.110 8.895 8.110 8.800 1,067,900 +0.49(+5.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.