VECO - Veeco Instruments Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201716.9017.1016.5516.6016.60406,500
Nov 21, 201717.1517.8516.7016.8016.80633,300
Nov 20, 201716.6517.3016.6517.0017.00979,600
Nov 17, 201716.4016.9316.2316.6516.651,144,900
Nov 16, 201715.6516.4515.2016.3516.351,051,100
Nov 15, 201715.0515.6014.7515.5015.50864,100
Nov 14, 201715.5515.8015.2515.3515.35432,300
Nov 13, 201715.8015.9015.4015.5515.55568,200
Nov 10, 201715.5016.5015.5015.8015.80743,300
Nov 09, 201716.2016.2015.3515.5015.50943,200
Nov 08, 201716.0516.5015.8516.3016.30638,900
Nov 07, 201716.3516.8515.9516.1016.10755,700
Nov 06, 201716.3516.8516.3516.5016.50515,500
Nov 03, 201717.9017.9016.0016.3016.301,019,700
Nov 02, 201717.3018.0017.1017.8017.801,072,400
Nov 01, 201718.3018.7017.3517.4517.45845,700
Oct 31, 201717.7518.3517.7518.0518.05571,000
Oct 30, 201718.2018.2017.5517.6517.65506,800
Oct 27, 201718.0518.3017.5817.8517.85509,200
Oct 26, 201717.6018.0517.6017.9017.90419,700
Oct 25, 201718.7018.8017.5017.6017.601,232,100
Oct 24, 201720.8020.8518.7018.7318.731,437,800
Oct 23, 201721.4521.9521.1021.7521.75266,000
Oct 20, 201722.3022.3521.2521.2521.25318,600
Oct 19, 201722.0522.1021.5022.0022.00477,200
Oct 18, 201721.7522.3521.6022.2522.25395,700
Oct 17, 201721.5521.8521.3521.7521.75241,900
Oct 16, 201721.6021.8021.3021.5021.50270,000
Oct 13, 201721.2521.6520.9521.5521.55318,500
Oct 12, 201721.0021.3320.8021.0521.05328,200
Oct 11, 201721.1021.1520.7021.0521.05371,400
Oct 10, 201721.2021.4520.6021.0021.00399,400
Oct 09, 201721.3021.3520.6520.9520.95272,100
Oct 06, 201720.8521.4520.5021.4021.40288,200
Oct 05, 201721.0021.1320.6020.8020.80316,500
Oct 04, 201721.0521.5020.8021.1021.10315,900
Oct 03, 201721.2021.2520.7521.2521.25447,700
Oct 02, 201721.5021.9021.0521.1521.15577,700
Sep 29, 201721.4521.6021.1521.4021.40355,000
Sep 28, 201721.1021.5520.5821.3021.30551,900
Sep 27, 201719.9521.4319.8021.1521.15724,000
Sep 26, 201719.7520.0519.6019.7019.70837,800
Sep 25, 201720.7520.7519.5019.6519.65579,900
Sep 22, 201720.1020.9520.1020.8020.80398,900
Sep 21, 201720.6520.6520.0020.0520.05492,400
Sep 20, 201721.1021.3520.6520.6520.65575,700
Sep 19, 201721.0021.3020.7521.1521.15425,300
Sep 18, 201721.1021.3020.9021.0021.00372,800
Sep 15, 201720.8521.4020.6021.0021.00669,700
Sep 14, 201720.8021.3520.6020.8520.85506,600
Sep 13, 201720.7521.0020.3520.8520.85599,300
Sep 12, 201720.0021.1019.7520.7520.75740,400
Sep 11, 201719.5519.9319.5019.9019.90565,800
Sep 08, 201719.5019.6519.2019.4019.40384,200
Sep 07, 201719.6019.7519.3019.5019.50402,500
Sep 06, 201719.6519.8019.3319.5519.55554,100
Sep 05, 201719.4020.4019.3019.4519.45676,000
Sep 01, 201719.1019.4018.9519.4019.40446,900
Aug 31, 201719.3519.6018.8518.9018.90352,500
Aug 30, 201718.9019.4018.8019.2519.25570,100
Aug 29, 201718.7019.5818.7019.4519.45414,100
Aug 28, 201718.9519.3518.7519.3019.30296,500
Aug 25, 201719.2519.3518.8518.9018.90267,200
Aug 24, 201719.5019.6519.0019.1519.15375,400
Aug 23, 201719.0019.5518.7019.3519.35504,500
Aug 22, 201718.9019.4518.8019.2519.25529,700
Aug 21, 201718.6019.2518.3018.8018.80514,600
Aug 18, 201718.7519.1518.5018.6018.60521,000
Aug 17, 201719.6019.7018.3518.8518.85875,000
Aug 16, 201719.6520.0019.4519.6019.60576,300
Aug 15, 201720.0520.0519.1319.5019.50644,800
Aug 14, 201720.9021.0519.9019.9519.95585,400
Aug 11, 201720.4520.6519.9020.5520.55784,600
Aug 10, 201720.5520.8519.6020.4520.451,161,300
Aug 09, 201721.3021.8520.6020.7520.751,022,300
Aug 08, 201723.1023.1021.3521.5021.501,051,700
Aug 07, 201721.7523.2521.5523.1023.101,161,400
Aug 04, 201724.1526.5021.8021.8521.852,995,300
Aug 03, 201729.9530.1028.8028.8028.80545,900
Aug 02, 201730.8531.0529.4029.7529.75425,300
Aug 01, 201731.1031.1030.4530.6030.60152,500
Jul 31, 201731.2531.4030.7530.8030.80201,800
Jul 28, 201731.2531.5031.0031.2031.20175,500
Jul 27, 201732.7532.8531.2531.5031.50251,000
Jul 26, 201732.4532.7031.8032.6032.60233,300
Jul 25, 201732.3532.5531.9032.1532.15219,400
Jul 24, 201732.3532.4031.9032.4032.40215,600
Jul 21, 201733.1033.4030.9032.2532.25190,000
Jul 20, 201732.9532.9532.0032.9532.95357,000
Jul 19, 201731.6033.2031.0032.8032.80748,900
Jul 18, 201730.9031.4030.5031.3531.35261,900
Jul 17, 201731.0531.1030.4031.0531.05338,300
Jul 14, 201730.5531.1530.4531.0031.00174,600
Jul 13, 201730.0530.5029.9530.5030.50251,100
Jul 12, 201730.3030.4529.9530.0030.00254,000
Jul 11, 201729.0530.0028.9029.8529.85471,600
Jul 10, 201728.3529.5028.0529.1029.10581,600
Jul 07, 201728.0028.6327.6528.4028.40293,100
Jul 06, 201728.0028.2527.6027.8027.80296,700
Jul 05, 201727.6528.6027.4028.4528.45300,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...