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 )

45.80 +0.05 (+0.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 13, 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 (%)
Dec 31, 2008 6.470 6.480 6.110 6.340 454,889 -0.17(-2.61%)
Dec 30, 2008 6.060 6.520 5.870 6.510 411,844 +0.49(+8.14%)
Dec 29, 2008 6.010 6.140 5.880 6.020 164,314 +0.01(+0.17%)
Dec 26, 2008 5.810 6.120 5.810 6.010 116,451 +0.20(+3.44%)
Dec 24, 2008 6.040 6.140 5.750 5.810 113,870 -0.22(-3.65%)
Dec 23, 2008 6.080 6.310 5.930 6.030 205,132 -0.02(-0.33%)
Dec 22, 2008 6.590 6.610 5.780 6.050 532,567 -0.54(-8.19%)
Dec 19, 2008 6.690 6.970 6.370 6.590 485,527 +0.07(+1.07%)
Dec 18, 2008 6.870 7.060 6.310 6.520 234,521 -0.45(-6.46%)
Dec 17, 2008 6.840 7.150 6.710 6.970 336,935 +0.02(+0.29%)
Dec 16, 2008 6.440 6.980 6.250 6.950 382,803 +0.66(+10.49%)
Dec 15, 2008 6.880 6.940 6.150 6.290 376,027 -0.61(-8.84%)
Dec 12, 2008 6.440 6.970 6.400 6.900 397,461 +0.42(+6.48%)
Dec 11, 2008 6.200 6.560 6.140 6.480 596,289 +0.19(+3.02%)
Dec 10, 2008 6.060 6.320 6.020 6.290 677,397 +0.34(+5.71%)
Dec 09, 2008 5.460 6.265 5.460 5.950 637,666 +0.42(+7.59%)
Dec 08, 2008 5.330 5.670 5.110 5.530 352,860 +0.25(+4.73%)
Dec 05, 2008 4.540 5.280 4.530 5.280 488,182 +0.69(+15.03%)
Dec 04, 2008 4.550 4.840 4.230 4.590 322,743 -0.04(-0.86%)
Dec 03, 2008 4.609 4.740 4.500 4.630 755,918 +0.04(+0.87%)
Dec 02, 2008 4.930 4.930 4.480 4.590 481,960 -0.22(-4.57%)
Dec 01, 2008 5.770 5.770 4.790 4.810 456,519 -1.12(-18.89%)
Nov 28, 2008 5.600 5.930 5.440 5.930 203,873 +0.32(+5.70%)
Nov 26, 2008 4.730 5.610 4.730 5.610 360,777 +0.49(+9.57%)
Nov 25, 2008 4.850 5.120 4.610 5.120 566,060 +0.37(+7.79%)
Nov 24, 2008 4.300 4.760 4.040 4.750 408,423 +0.55(+13.10%)
Nov 21, 2008 4.250 4.270 3.900 4.200 671,460 +0.03(+0.72%)
Nov 20, 2008 3.910 4.210 3.810 4.170 787,003 +0.23(+5.84%)
Nov 19, 2008 3.900 4.670 3.870 3.940 724,132 +0.11(+2.87%)
Nov 18, 2008 4.070 4.110 3.530 3.830 705,481 -0.19(-4.73%)
Nov 17, 2008 4.570 4.660 3.920 4.020 632,382 -0.57(-12.42%)
Nov 14, 2008 5.090 5.110 4.570 4.590 477,672 -0.47(-9.29%)
Nov 13, 2008 5.900 5.900 4.690 5.060 1,076,220 -0.36(-6.64%)
Nov 12, 2008 6.680 6.710 5.390 5.420 634,906 -1.27(-18.98%)
Nov 11, 2008 6.950 6.950 6.690 6.690 355,234 -0.34(-4.84%)
Nov 10, 2008 7.550 7.700 6.910 7.030 252,826 -0.31(-4.22%)
Nov 07, 2008 7.120 7.560 7.050 7.340 252,548 +0.11(+1.52%)
Nov 06, 2008 7.530 7.720 7.180 7.230 455,369 -0.38(-4.99%)
Nov 05, 2008 8.230 8.350 7.550 7.610 403,518 -0.74(-8.86%)
Nov 04, 2008 8.450 8.450 8.060 8.350 342,440 +0.03(+0.36%)
Nov 03, 2008 8.310 8.470 7.650 8.320 331,680 +0.58(+7.49%)
Oct 31, 2008 7.270 7.790 7.060 7.740 327,138 +0.38(+5.16%)
Oct 30, 2008 7.150 7.370 6.910 7.360 581,819 +0.42(+6.05%)
Oct 29, 2008 7.410 7.880 6.860 6.940 723,913 -0.40(-5.45%)
Oct 28, 2008 8.000 8.790 7.130 7.340 637,639 -0.44(-5.66%)
Oct 27, 2008 8.240 8.500 7.750 7.780 484,120 -0.45(-5.47%)
Oct 24, 2008 8.200 8.990 8.190 8.230 512,525 -0.57(-6.48%)
Oct 23, 2008 9.100 9.240 8.550 8.800 374,455 -0.42(-4.56%)
Oct 22, 2008 9.560 9.850 9.100 9.220 268,049 -0.47(-4.85%)
Oct 21, 2008 10.22 10.36 9.590 9.690 339,288 -0.58(-5.65%)
Oct 20, 2008 9.850 10.27 9.840 10.27 269,584 +0.41(+4.16%)
Oct 17, 2008 9.920 10.38 9.760 9.860 415,015 -0.32(-3.14%)
Oct 16, 2008 9.830 10.24 9.310 10.18 335,566 +0.42(+4.30%)
Oct 15, 2008 9.870 10.46 9.760 9.760 399,956 -0.27(-2.69%)
Oct 14, 2008 10.74 11.10 9.970 10.03 311,452 -0.45(-4.29%)
Oct 13, 2008 10.67 10.67 9.810 10.48 515,361 +0.26(+2.54%)
Oct 10, 2008 10.00 10.60 9.570 10.22 511,468 -0.22(-2.11%)
Oct 09, 2008 10.39 11.14 10.39 10.44 468,406 +0.02(+0.19%)
Oct 08, 2008 10.42 11.16 10.36 10.42 466,455 -0.14(-1.33%)
Oct 07, 2008 11.50 11.64 10.51 10.56 412,717 -1.18(-10.05%)
Oct 06, 2008 12.21 12.24 11.39 11.74 466,552 -0.64(-5.17%)
Oct 03, 2008 12.90 13.25 12.35 12.38 347,800 -0.32(-2.52%)
Oct 02, 2008 14.40 14.40 12.68 12.70 465,721 -1.82(-12.53%)
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.