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, 2009 9.850 10.80 9.850 10.53 472,551 +0.72(+7.34%)
May 28, 2009 10.04 10.25 9.400 9.810 224,504 +0.16(+1.66%)
May 27, 2009 9.700 10.15 9.590 9.650 345,878 +0.02(+0.21%)
May 26, 2009 9.340 9.880 9.070 9.630 355,458 +0.17(+1.80%)
May 22, 2009 9.280 9.670 9.050 9.460 256,560 +0.27(+2.94%)
May 21, 2009 9.700 9.800 8.850 9.190 419,331 -0.57(-5.84%)
May 20, 2009 9.570 10.34 9.490 9.760 477,281 +0.25(+2.63%)
May 19, 2009 9.500 9.660 9.320 9.510 339,647 -0.03(-0.31%)
May 18, 2009 8.870 9.550 8.860 9.540 342,005 +0.72(+8.16%)
May 15, 2009 8.290 8.840 8.050 8.820 265,089 +0.57(+6.91%)
May 14, 2009 8.260 8.522 8.120 8.250 299,317 +0.01(+0.12%)
May 13, 2009 8.290 8.380 8.030 8.240 245,763 -0.21(-2.49%)
May 12, 2009 8.590 8.590 8.210 8.450 357,856 +0.07(+0.84%)
May 11, 2009 8.860 8.970 8.330 8.380 234,714 -0.66(-7.30%)
May 08, 2009 8.100 9.040 7.790 9.040 437,185 +1.03(+12.86%)
May 07, 2009 8.510 8.720 7.790 8.010 361,058 -0.45(-5.32%)
May 06, 2009 7.870 8.505 7.870 8.460 286,697 +0.70(+9.02%)
May 05, 2009 7.810 8.095 7.480 7.760 275,452 -0.09(-1.15%)
May 04, 2009 7.390 8.040 7.390 7.850 287,100 +0.52(+7.09%)
May 01, 2009 7.240 7.590 7.200 7.330 239,039 +0.09(+1.24%)
Apr 30, 2009 7.190 7.900 6.950 7.240 222,704 +0.14(+1.97%)
Apr 29, 2009 6.660 7.160 6.500 7.100 307,977 +0.51(+7.74%)
Apr 28, 2009 6.440 7.090 6.400 6.590 429,599 +0.17(+2.65%)
Apr 27, 2009 6.680 6.970 6.360 6.420 295,514 -0.39(-5.73%)
Apr 24, 2009 6.550 6.900 6.380 6.810 289,078 +0.32(+4.93%)
Apr 23, 2009 6.600 6.695 6.370 6.490 239,506 -0.08(-1.22%)
Apr 22, 2009 6.340 6.810 6.340 6.570 292,265 +0.13(+2.02%)
Apr 21, 2009 6.150 6.670 6.090 6.440 238,018 +0.25(+4.04%)
Apr 20, 2009 6.910 6.990 6.080 6.190 267,364 -0.89(-12.57%)
Apr 17, 2009 7.120 7.190 6.770 7.080 210,974 +0.00(+0.00%)
Apr 16, 2009 7.160 7.160 6.970 7.080 236,170 +0.00(+0.00%)
Apr 15, 2009 7.480 7.790 6.910 7.080 291,991 -0.43(-5.73%)
Apr 14, 2009 7.110 7.570 7.050 7.510 186,890 +0.26(+3.59%)
Apr 13, 2009 7.120 7.300 7.100 7.250 226,851 +0.04(+0.55%)
Apr 09, 2009 6.820 7.240 6.820 7.210 408,315 +0.53(+7.93%)
Apr 08, 2009 6.410 6.810 6.410 6.680 212,482 +0.29(+4.54%)
Apr 07, 2009 6.930 7.000 6.380 6.390 208,539 -0.74(-10.38%)
Apr 06, 2009 7.190 7.370 6.930 7.130 187,855 -0.32(-4.30%)
Apr 03, 2009 7.510 7.650 7.250 7.450 222,126 -0.05(-0.67%)
Apr 02, 2009 7.560 8.090 7.400 7.500 502,640 +0.04(+0.54%)
Apr 01, 2009 6.580 7.480 6.480 7.460 295,582 +0.79(+11.84%)
Mar 31, 2009 6.760 6.980 6.530 6.670 278,972 +0.03(+0.45%)
Mar 30, 2009 6.760 6.770 6.530 6.640 396,292 -0.23(-3.35%)
Mar 26, 2009 6.250 6.880 6.250 6.870 574,738 +0.47(+7.34%)
Mar 25, 2009 6.020 6.500 5.820 6.400 277,634 +0.41(+6.84%)
Mar 24, 2009 6.110 6.130 5.930 5.990 272,472 -0.25(-4.01%)
Mar 23, 2009 5.880 6.260 5.450 6.240 257,001 +0.90(+16.85%)
Mar 20, 2009 5.860 6.030 5.300 5.340 160,498 -0.46(-7.93%)
Mar 19, 2009 5.680 5.887 5.610 5.800 125,916 +0.17(+3.02%)
Mar 18, 2009 5.330 5.820 5.275 5.630 131,380 +0.20(+3.68%)
Mar 17, 2009 4.980 5.430 4.920 5.430 129,973 +0.49(+9.92%)
Mar 16, 2009 5.050 5.370 4.890 4.940 178,054 -0.05(-1.00%)
Mar 13, 2009 5.240 5.530 4.970 4.990 217,810 -0.20(-3.85%)
Mar 12, 2009 4.890 5.290 4.777 5.190 182,754 +0.38(+7.90%)
Mar 11, 2009 4.810 5.070 4.730 4.810 306,346 +0.05(+1.05%)
Mar 10, 2009 4.350 4.780 4.320 4.760 281,575 +0.56(+13.33%)
Mar 09, 2009 4.100 4.430 4.100 4.200 268,536 +0.04(+0.96%)
Mar 06, 2009 4.000 4.290 4.000 4.160 438,654 +0.20(+5.05%)
Mar 05, 2009 4.210 4.440 3.950 3.960 194,370 -0.28(-6.60%)
Mar 04, 2009 4.210 4.290 4.080 4.240 324,704 +0.25(+6.27%)
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.