Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Veeco Instrument (NQ: VECO )

40.00 -0.15 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 11.44 11.90 11.29 11.74 956,400 +0.37(+3.25%)
May 28, 2020 12.08 12.18 11.30 11.37 385,892 -0.66(-5.49%)
May 27, 2020 11.91 12.05 11.02 12.03 742,270 +0.31(+2.65%)
May 26, 2020 11.97 11.99 11.62 11.72 494,225 +0.27(+2.36%)
May 22, 2020 11.41 11.51 10.98 11.45 456,900 +0.10(+0.88%)
May 21, 2020 11.68 11.95 11.33 11.35 454,090 -0.35(-2.99%)
May 20, 2020 11.79 12.15 11.46 11.70 806,290 +0.27(+2.36%)
May 19, 2020 11.35 11.81 11.25 11.43 1,066,777 +0.23(+2.05%)
May 18, 2020 11.50 11.70 10.62 11.20 2,484,684 +0.33(+3.04%)
May 15, 2020 10.35 11.32 9.980 10.87 2,983,000 +0.43(+4.12%)
May 14, 2020 10.32 10.46 9.590 10.44 4,872,295 -0.11(-1.04%)
May 13, 2020 11.40 11.77 10.38 10.55 2,326,926 -2.05(-16.27%)
May 12, 2020 14.03 14.28 12.52 12.60 431,106 -1.32(-9.48%)
May 11, 2020 13.70 14.20 13.16 13.92 587,795 +0.15(+1.09%)
May 08, 2020 12.62 14.28 12.58 13.77 585,000 +2.22(+19.22%)
May 07, 2020 11.12 11.58 11.04 11.55 465,480 +0.66(+6.06%)
May 06, 2020 10.88 11.09 10.77 10.89 258,517 +0.13(+1.21%)
May 05, 2020 11.15 11.49 10.69 10.76 471,735 -0.13(-1.19%)
May 04, 2020 10.61 11.36 10.17 10.89 753,411 +0.38(+3.62%)
May 01, 2020 10.47 10.68 10.24 10.51 431,800 -0.42(-3.84%)
Apr 30, 2020 11.49 11.49 10.90 10.93 389,433 -0.89(-7.53%)
Apr 29, 2020 11.00 12.06 10.87 11.82 448,266 +1.02(+9.44%)
Apr 28, 2020 10.70 11.02 10.59 10.80 309,517 +0.38(+3.65%)
Apr 27, 2020 10.24 10.66 9.920 10.42 212,299 +0.40(+3.99%)
Apr 24, 2020 9.810 10.07 9.570 10.02 235,700 +0.17(+1.73%)
Apr 23, 2020 9.920 10.16 9.680 9.850 293,537 -0.02(-0.20%)
Apr 22, 2020 9.610 9.910 9.390 9.870 361,260 +0.61(+6.59%)
Apr 21, 2020 9.520 9.600 8.910 9.260 387,389 -0.60(-6.09%)
Apr 20, 2020 9.910 10.07 9.620 9.860 224,769 -0.29(-2.86%)
Apr 17, 2020 10.42 10.61 9.990 10.15 491,000 +0.16(+1.60%)
Apr 16, 2020 10.27 10.42 9.530 9.990 250,955 -0.08(-0.79%)
Apr 15, 2020 10.20 10.59 9.820 10.07 244,085 -0.57(-5.36%)
Apr 14, 2020 10.68 11.03 10.22 10.64 446,034 +0.42(+4.11%)
Apr 13, 2020 9.800 10.30 9.390 10.22 320,672 +0.42(+4.29%)
Apr 09, 2020 10.01 10.36 9.490 9.800 367,400 -0.13(-1.31%)
Apr 08, 2020 9.620 10.03 9.370 9.930 284,163 +0.48(+5.08%)
Apr 07, 2020 10.05 10.13 9.330 9.450 270,125 -0.14(-1.46%)
Apr 06, 2020 8.800 9.670 8.720 9.590 415,551 +1.29(+15.54%)
Apr 03, 2020 8.530 8.850 7.985 8.300 234,000 -0.28(-3.26%)
Apr 02, 2020 7.980 8.800 7.910 8.580 261,129 +0.44(+5.41%)
Apr 01, 2020 9.270 9.270 8.050 8.140 348,878 -1.43(-14.94%)
Mar 31, 2020 9.930 9.970 8.940 9.570 569,222 -0.36(-3.63%)
Mar 30, 2020 9.430 10.06 9.320 9.930 375,175 +0.71(+7.70%)
Mar 27, 2020 10.05 10.17 9.140 9.220 245,500 -1.28(-12.19%)
Mar 26, 2020 9.970 11.30 9.880 10.50 231,651 +0.73(+7.47%)
Mar 25, 2020 9.510 10.19 9.160 9.770 321,849 +0.29(+3.06%)
Mar 24, 2020 9.080 9.480 8.740 9.480 320,691 +0.99(+11.66%)
Mar 23, 2020 7.750 8.670 7.680 8.490 356,456 +0.68(+8.71%)
Mar 20, 2020 8.880 9.360 7.810 7.810 427,200 -1.04(-11.75%)
Mar 19, 2020 7.860 9.220 7.660 8.850 400,870 +0.90(+11.32%)
Mar 18, 2020 8.300 8.630 7.420 7.950 308,291 -1.28(-13.87%)
Mar 17, 2020 8.060 9.230 7.500 9.230 397,180 +1.39(+17.73%)
Mar 16, 2020 9.030 9.490 7.670 7.840 355,142 -2.34(-22.99%)
Mar 13, 2020 10.65 10.65 9.510 10.18 349,500 +0.28(+2.83%)
Mar 12, 2020 10.94 11.24 9.890 9.900 397,364 -1.76(-15.09%)
Mar 11, 2020 12.33 12.37 11.48 11.66 225,415 -1.14(-8.91%)
Mar 10, 2020 12.80 13.04 12.21 12.80 199,045 +0.54(+4.40%)
Mar 09, 2020 12.54 12.81 12.16 12.26 315,699 -1.61(-11.61%)
Mar 06, 2020 13.63 14.22 13.63 13.87 171,000 -0.39(-2.73%)
Mar 05, 2020 14.36 14.92 14.01 14.26 303,317 -0.62(-4.17%)
Mar 04, 2020 14.76 14.96 14.07 14.88 269,570 +0.51(+3.55%)
Mar 03, 2020 14.28 15.66 14.00 14.37 407,886 +0.91(+6.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.