Italia markets closed

Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,37+0,67 (+1,88%)
Alla chiusura: 04:00PM EDT
36,40 +0,03 (+0,08%)
Dopo ore: 07:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202436,3336,7435,8936,3736,37314.064
02 mag 202435,0135,7234,4235,7035,70737.500
01 mag 202434,9235,7434,1234,5934,59468.200
30 apr 202435,5435,9735,2335,3435,34901.300
29 apr 202435,0735,8734,9635,8535,85359.100
26 apr 202434,2835,6533,3135,1635,16432.700
25 apr 202433,9034,5733,4534,4034,40421.900
24 apr 202434,2434,6033,6633,8933,89402.600
23 apr 202433,0434,0232,9133,7333,73398.000
22 apr 202432,9533,2532,2232,7432,74535.300
19 apr 202433,4233,9332,1732,5832,58669.400
18 apr 202434,1634,4833,6233,6533,65534.000
17 apr 202436,3036,6734,4334,4634,46442.300
16 apr 202435,7136,5135,2336,4236,42324.900
15 apr 202436,3836,5635,4535,7935,79592.200
12 apr 202436,7036,7035,5036,0136,01507.400
11 apr 202436,6037,5636,0937,4137,41407.200
10 apr 202436,1037,0035,7236,3136,31753.100
09 apr 202436,0537,7035,9736,9936,991.366.000
08 apr 202435,0835,6734,8335,6335,63573.600
05 apr 202434,4435,1334,1934,8034,80201.800
04 apr 202435,7435,9834,3634,4334,43277.600
03 apr 202434,2435,6434,2435,3135,31299.800
02 apr 202435,0035,2134,2034,7234,72416.700
01 apr 202435,2035,8935,1635,7035,70220.200
28 mar 202434,8635,5134,4835,1735,17361.500
27 mar 202434,8235,1234,3034,8634,86263.300
26 mar 202435,1735,2034,4234,4234,42270.000
25 mar 202434,7835,3334,7734,9934,99165.600
22 mar 202435,0735,3634,8235,2435,24263.000
21 mar 202435,2936,3134,7235,1935,19390.200
20 mar 202433,9834,8333,8234,6934,69344.400
19 mar 202433,7434,1333,0233,8433,84324.400
18 mar 202434,0135,0034,0034,1934,19463.200
15 mar 202433,3934,0833,3933,7433,74550.900
14 mar 202434,2334,5533,6833,9633,96374.200
13 mar 202434,5534,8133,7834,5034,50381.700
12 mar 202434,9235,2134,3335,1035,10426.800
11 mar 202435,0635,2534,3434,7134,71403.500
08 mar 202436,8437,4435,7535,8335,83433.600
07 mar 202436,8737,4036,6236,8236,82384.900
06 mar 202436,5636,7836,0036,3036,30243.300
05 mar 202436,6736,8435,6635,9935,99322.900
04 mar 202437,0737,4236,4936,8936,89666.700
01 mar 202436,4637,7536,4036,9036,90467.300
29 feb 202435,5236,4635,4336,2136,21504.200
28 feb 202435,0435,1634,7334,9634,96274.000
27 feb 202435,7735,9935,2535,4335,43307.900
26 feb 202435,2535,9735,2535,6335,63330.000
23 feb 202435,0835,1434,6035,0535,05285.100
22 feb 202434,8135,1934,4035,0335,03647.400
21 feb 202433,7233,8633,1633,8533,85366.300
20 feb 202435,0135,0132,8533,7933,79714.800
16 feb 202435,6036,1634,7935,4735,47611.000
15 feb 202434,9236,3533,3235,4735,47927.400
14 feb 202434,6835,4734,4535,3035,30778.200
13 feb 202433,5234,9033,2534,1734,171.095.500
12 feb 202434,1435,3833,8534,7034,70913.600
09 feb 202433,2434,2333,1034,1434,14589.400
08 feb 202431,9333,0331,5832,7232,72401.000
07 feb 202431,6932,1631,3431,7531,75351.600
06 feb 202432,6832,7531,6231,7031,70359.000
05 feb 202432,5933,1131,9532,7232,72569.400
02 feb 202432,1632,5632,0432,5332,53275.600
01 feb 202432,0532,4231,6832,3332,33372.000
31 gen 202432,0832,7631,8831,8831,88363.600
30 gen 202432,3832,7432,1232,5032,50363.200
29 gen 202432,5032,6631,9732,6532,65391.300
26 gen 202432,8232,9132,2332,4532,45470.000
25 gen 202434,0034,1232,9033,2133,21373.000
24 gen 202433,2133,9832,8033,2933,29826.200
23 gen 202433,5033,6032,9032,9332,93608.200
22 gen 202432,7433,4632,6233,3733,371.254.200
19 gen 202432,0132,5531,7532,5432,54619.100
18 gen 202431,2132,1030,8631,6231,62866.400
17 gen 202429,8130,1729,1630,0930,09778.100
16 gen 202428,5229,8228,4929,8029,801.134.800
12 gen 202428,3128,5327,9628,3528,351.114.400
11 gen 202428,1028,3127,7228,1028,10537.100
10 gen 202428,4428,4427,5128,1528,151.230.700
09 gen 202428,5128,6128,0728,4228,42514.800
08 gen 202428,6729,1628,6728,8428,84415.500
05 gen 202428,6128,8528,1228,5528,55444.500
04 gen 202428,9229,2928,6828,7228,72300.400
03 gen 202429,8730,0828,9929,1529,15557.800
02 gen 202430,6830,7530,1930,5430,54441.200
29 dic 202331,2631,4330,8831,0331,03222.100
28 dic 202331,6031,6031,2131,3231,32152.700
27 dic 202331,8531,9531,3031,5331,53203.900
26 dic 202331,5731,8631,5631,6531,65293.800
22 dic 202331,0431,6331,0431,4031,40226.400
21 dic 202330,8830,9830,2630,9730,97360.200
20 dic 202331,0931,4530,2030,2130,21473.800
19 dic 202331,1031,3830,8731,2931,29393.300
18 dic 202331,0131,1830,7530,9630,96289.600
15 dic 202331,1031,1230,5330,9130,91732.400
14 dic 202330,0030,9529,9530,8130,81434.200
13 dic 202329,8430,0028,9829,7329,73385.300
12 dic 202328,8729,7328,8029,6929,69340.800
11 dic 202328,6529,2428,6529,0529,05282.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...