Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Veeco Instrument (NQ: VECO )

42.78 -0.60 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 02, 2020 13.48 13.50 13.04 13.46 260,498 +0.07(+0.52%)
Feb 28, 2020 12.28 13.43 12.27 13.39 315,500 +0.47(+3.64%)
Feb 27, 2020 12.95 13.52 12.58 12.92 362,201 -0.53(-3.94%)
Feb 26, 2020 13.70 13.78 13.40 13.45 401,062 -0.10(-0.74%)
Feb 25, 2020 14.04 14.08 13.43 13.55 200,628 -0.32(-2.31%)
Feb 24, 2020 14.20 14.43 13.58 13.87 345,168 -1.12(-7.47%)
Feb 21, 2020 16.27 16.32 14.97 14.99 197,800 -1.40(-8.54%)
Feb 20, 2020 16.52 16.76 16.13 16.39 240,552 -0.29(-1.74%)
Feb 19, 2020 16.33 16.70 15.65 16.68 355,976 +0.52(+3.22%)
Feb 18, 2020 17.82 18.12 15.96 16.16 451,791 -1.92(-10.62%)
Feb 14, 2020 17.05 19.21 16.50 18.08 972,900 +1.71(+10.45%)
Feb 13, 2020 15.70 16.50 15.52 16.37 270,456 +0.54(+3.41%)
Feb 12, 2020 15.63 16.18 15.45 15.83 272,961 +0.46(+2.99%)
Feb 11, 2020 14.92 15.43 14.92 15.37 495,634 +0.66(+4.52%)
Feb 10, 2020 14.13 14.73 13.95 14.71 182,181 +0.53(+3.70%)
Feb 07, 2020 14.52 14.74 14.07 14.18 159,800 -0.50(-3.41%)
Feb 06, 2020 14.62 14.82 14.56 14.68 148,380 -0.02(-0.10%)
Feb 05, 2020 14.63 14.76 14.13 14.70 165,794 +0.38(+2.62%)
Feb 04, 2020 13.73 14.39 13.69 14.32 273,572 +0.90(+6.71%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.