Veeco Instruments Inc. Common Stockのデータ

Veeco Instruments Inc. Common Stockの基本情報

名前 Veeco Instruments Inc. Common Stock
ティッカー VECO
国 United States
上場年 1994.0
セクター Technology

Veeco Instruments Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.68 21.57 22.59 21.91 721700.0 21.91
2021-02-12 22.4 20.54 20.97 22.12 817600.0 22.12
2021-02-11 21.55 20.62 20.62 21.55 717400.0 21.55
2021-02-10 20.79 20.34 20.59 20.44 241500.0 20.44
2021-02-09 20.62 20.11 20.27 20.32 208600.0 20.32
2021-02-08 20.62 20.05 20.15 20.44 360400.0 20.44
2021-02-05 20.39 19.82 20.28 19.97 224200.0 19.97
2021-02-04 20.07 19.53 19.53 20.05 197600.0 20.05
2021-02-03 19.85 19.32 19.84 19.49 242000.0 19.49
2021-02-02 19.84 19.19 19.62 19.72 242100.0 19.72
2021-02-01 19.58 18.63 18.77 19.38 418100.0 19.38
2021-01-29 19.1 18.22 19.1 18.46 370800.0 18.46
2021-01-28 19.79 18.58 19.79 18.85 476100.0 18.85
2021-01-27 19.94 18.49 19.19 19.31 788400.0 19.31
2021-01-26 20.77 19.38 20.77 19.92 408800.0 19.92
2021-01-25 21.34 20.34 20.82 20.54 410900.0 20.54
2021-01-22 20.7 20.28 20.47 20.68 193600.0 20.68
2021-01-21 20.69 20.22 20.58 20.64 235200.0 20.64
2021-01-20 20.97 20.1 20.75 20.55 275000.0 20.55
2021-01-19 20.91 19.94 20.23 20.81 353900.0 20.81
2021-01-15 20.94 19.73 20.74 19.93 307600.0 19.93
2021-01-14 21.0 20.6 20.74 20.78 511400.0 20.78
2021-01-13 20.63 19.73 20.18 20.43 540500.0 20.43
2021-01-12 20.26 19.64 19.98 20.22 334000.0 20.22
2021-01-11 19.85 19.16 19.5 19.78 243100.0 19.78
2021-01-08 19.99 19.34 19.99 19.68 606400.0 19.68
2021-01-07 19.71 19.18 19.23 19.57 483900.0 19.57
2021-01-06 19.18 18.27 18.56 19.11 523500.0 19.11
2021-01-05 18.67 17.8 17.8 18.54 521000.0 18.54
2021-01-04 18.0 17.39 17.66 17.76 392300.0 17.76
2020-12-31 17.88 17.16 17.82 17.36 451100.0 17.36
2020-12-30 17.74 16.46 16.65 17.69 3937800.0 17.69
2020-12-29 17.5 16.49 17.48 16.58 1259300.0 16.58
2020-12-28 18.7 16.41 18.62 17.09 2025400.0 17.09
2020-12-24 19.34 18.53 19.34 19.0 222200.0 19.0
2020-12-23 19.83 19.05 19.47 19.13 366800.0 19.13
2020-12-22 19.34 18.77 18.86 19.3 473600.0 19.3
2020-12-21 18.77 18.07 18.47 18.77 303600.0 18.77
2020-12-18 19.0 18.27 18.54 18.61 1541700.0 18.61
2020-12-17 18.57 18.16 18.3 18.42 262300.0 18.42
2020-12-16 18.4 17.92 18.4 18.23 319600.0 18.23
2020-12-15 18.35 17.86 18.35 18.23 383300.0 18.23
2020-12-14 18.18 17.59 17.69 17.87 378500.0 17.87
2020-12-11 17.57 17.04 17.11 17.45 297300.0 17.45
2020-12-10 17.86 17.14 17.77 17.26 329200.0 17.26
2020-12-09 18.2 17.66 18.14 17.87 422700.0 17.87
2020-12-08 18.17 17.79 17.94 18.13 433800.0 18.13
2020-12-07 18.08 17.64 17.7 18.04 335600.0 18.04
2020-12-04 17.77 17.15 17.3 17.67 329800.0 17.67
2020-12-03 17.3 16.95 17.0 17.13 260800.0 17.13
2020-12-02 17.04 16.7 17.04 16.93 291800.0 16.93
2020-12-01 17.19 16.65 16.65 17.09 366800.0 17.09
2020-11-30 17.05 16.53 16.89 16.62 391700.0 16.62
2020-11-27 17.03 16.6 16.64 16.89 179800.0 16.89
2020-11-25 16.77 16.29 16.58 16.54 343300.0 16.54
2020-11-24 16.92 16.08 16.34 16.57 696100.0 16.57
2020-11-23 16.55 15.91 16.25 16.17 498700.0 16.17
2020-11-20 16.25 15.9 15.96 16.04 264100.0 16.04
2020-11-19 16.12 15.6 15.67 16.1 194200.0 16.1
2020-11-18 16.15 15.7 15.78 15.74 660500.0 15.74
2020-11-17 15.93 15.23 15.64 15.79 266600.0 15.79
2020-11-16 15.8 15.4 15.43 15.72 352800.0 15.72
2020-11-13 15.36 14.92 15.06 15.13 316600.0 15.13
2020-11-12 15.19 14.57 15.18 14.8 283200.0 14.8
2020-11-11 15.39 14.79 14.96 15.13 314900.0 15.13
2020-11-10 15.02 14.48 15.02 14.78 472000.0 14.78
2020-11-09 16.17 14.8 15.72 14.8 516600.0 14.8
2020-11-06 15.33 14.9 15.06 15.01 416700.0 15.01
2020-11-05 15.38 13.85 13.95 15.13 1541000.0 15.13
2020-11-04 14.03 13.49 13.71 13.79 364500.0 13.79
2020-11-03 13.77 13.25 13.36 13.68 544800.0 13.68
2020-11-02 13.3 12.87 12.9 13.14 381300.0 13.14
2020-10-30 13.09 12.25 12.73 12.73 1146500.0 12.73
2020-10-29 13.2 12.61 12.75 13.02 687900.0 13.02
2020-10-28 13.52 12.45 12.76 12.8 815900.0 12.8
2020-10-27 13.06 12.8 12.97 12.92 680300.0 12.92
2020-10-26 12.87 12.32 12.32 12.82 409900.0 12.82
2020-10-23 13.12 12.53 12.89 12.96 490400.0 12.96
2020-10-22 13.17 12.73 13.16 12.91 447700.0 12.91
2020-10-21 13.15 12.61 12.65 13.0 496900.0 13.0
2020-10-20 12.91 12.53 12.85 12.62 411100.0 12.62
2020-10-19 12.94 12.57 12.57 12.73 246000.0 12.73
2020-10-16 12.71 12.39 12.62 12.41 214300.0 12.41
2020-10-15 12.67 12.4 12.56 12.61 420600.0 12.61
2020-10-14 13.0 12.75 12.97 12.85 253300.0 12.85
2020-10-13 13.09 12.67 12.76 12.89 290500.0 12.89
2020-10-12 12.88 12.6 12.88 12.8 261400.0 12.8
2020-10-09 12.92 12.45 12.48 12.67 480600.0 12.67
2020-10-08 12.35 12.15 12.23 12.25 380200.0 12.25
2020-10-07 12.35 12.01 12.11 12.19 324200.0 12.19
2020-10-06 12.16 11.83 11.87 11.96 547000.0 11.96
2020-10-05 11.94 11.65 11.8 11.8 334100.0 11.8
2020-10-02 12.03 11.56 11.82 11.62 305500.0 11.62
2020-10-01 12.27 11.67 11.79 12.23 481700.0 12.23
2020-09-30 12.17 11.59 11.95 11.67 418300.0 11.67
2020-09-29 12.3 11.84 11.96 12.01 967600.0 12.01
2020-09-28 12.15 11.65 11.65 11.98 375800.0 11.98
2020-09-25 11.67 11.23 11.23 11.52 779100.0 11.52
2020-09-24 11.84 11.34 11.48 11.43 666500.0 11.43
2020-09-23 12.06 11.54 11.74 11.55 706700.0 11.55
2020-09-22 12.19 11.64 12.19 11.84 529600.0 11.84
2020-09-21 12.16 11.63 11.68 12.08 409000.0 12.08
2020-09-18 12.66 12.07 12.55 12.13 853300.0 12.13
2020-09-17 12.51 11.74 12.28 12.48 647200.0 12.48
2020-09-16 12.84 12.09 12.44 12.13 1724000.0 12.13
2020-09-15 11.3 10.88 11.1 11.0 418200.0 11.0
2020-09-14 11.2 10.78 10.91 11.03 279500.0 11.03
2020-09-11 10.93 10.58 10.88 10.68 423400.0 10.68
2020-09-10 11.16 10.67 11.12 10.76 331000.0 10.76
2020-09-09 11.21 10.58 10.94 10.99 733400.0 10.99
2020-09-08 11.37 10.65 11.19 10.65 503000.0 10.65
2020-09-04 11.98 11.39 11.94 11.59 335300.0 11.59
2020-09-03 12.43 11.75 12.43 11.88 448800.0 11.88
2020-09-02 12.68 11.66 12.41 12.63 936500.0 12.63
2020-09-01 12.32 11.85 11.97 12.23 1282400.0 12.23
2020-08-31 12.41 11.76 12.37 11.89 605800.0 11.89
2020-08-28 12.55 11.84 12.11 12.46 633500.0 12.46
2020-08-27 12.54 12.17 12.35 12.35 622600.0 12.35
2020-08-26 12.5 12.22 12.4 12.31 219800.0 12.31
2020-08-25 12.7 12.26 12.7 12.47 216700.0 12.47
2020-08-24 12.57 12.25 12.33 12.39 234000.0 12.39
2020-08-21 12.44 12.17 12.3 12.29 453100.0 12.29
2020-08-20 12.62 12.2 12.62 12.39 436200.0 12.39
2020-08-19 13.31 12.75 13.19 12.81 662000.0 12.81
2020-08-18 13.6 12.82 13.5 13.16 519800.0 13.16
2020-08-17 13.89 12.69 13.84 13.64 1737400.0 13.64
2020-08-14 13.88 13.65 13.66 13.73 192600.0 13.73
2020-08-13 14.1 13.5 14.06 13.64 426800.0 13.64
2020-08-12 14.13 13.6 13.77 14.04 273400.0 14.04
2020-08-11 14.02 13.49 13.94 13.62 299800.0 13.62
2020-08-10 14.02 13.65 13.7 13.83 339800.0 13.83
2020-08-07 13.84 13.26 13.37 13.68 338400.0 13.68
2020-08-06 13.73 13.45 13.73 13.51 369300.0 13.51
2020-08-05 14.25 13.5 14.15 13.72 531100.0 13.72
2020-08-04 15.11 13.1 15.0 14.06 1713400.0 14.06
2020-08-03 14.79 13.39 13.64 14.31 1890300.0 14.31
2020-07-31 13.75 13.15 13.65 13.52 712900.0 13.52
2020-07-30 13.59 13.0 13.02 13.53 404600.0 13.53
2020-07-29 13.38 12.85 12.94 13.21 242000.0 13.21
2020-07-28 13.29 12.62 13.01 12.76 227700.0 12.76
2020-07-27 13.25 12.55 12.55 13.1 241700.0 13.1
2020-07-24 13.29 12.47 13.29 12.55 570600.0 12.55
2020-07-23 13.71 13.17 13.62 13.5 323900.0 13.5
2020-07-22 13.65 13.25 13.5 13.34 192300.0 13.34
2020-07-21 14.01 13.46 13.85 13.57 270200.0 13.57
2020-07-20 13.83 13.5 13.83 13.64 538900.0 13.64
2020-07-17 13.85 13.45 13.57 13.64 285600.0 13.64
2020-07-16 13.6 13.22 13.26 13.54 385900.0 13.54
2020-07-15 13.92 13.26 13.85 13.56 793800.0 13.56
2020-07-14 13.51 12.91 13.3 13.47 711400.0 13.47
2020-07-13 14.44 13.38 13.85 13.4 757200.0 13.4
2020-07-10 13.73 13.43 13.66 13.6 271600.0 13.6
2020-07-09 13.92 13.37 13.72 13.66 318100.0 13.66
2020-07-08 13.8 13.39 13.65 13.73 361100.0 13.73
2020-07-07 14.13 13.57 14.0 13.6 468100.0 13.6
2020-07-06 14.13 13.44 13.69 14.09 488200.0 14.09
2020-07-02 13.76 13.31 13.43 13.4 417300.0 13.4
2020-07-01 13.62 13.0 13.47 13.04 593200.0 13.04
2020-06-30 13.8 12.83 12.83 13.49 825000.0 13.49
2020-06-29 12.96 12.39 12.72 12.78 478300.0 12.78
2020-06-26 13.05 12.43 12.9 12.57 705100.0 12.57
2020-06-25 13.0 12.35 12.62 12.94 730500.0 12.94
2020-06-24 13.22 12.35 13.05 12.68 736900.0 12.68
2020-06-23 13.6 13.06 13.48 13.12 899300.0 13.12
2020-06-22 13.47 12.84 13.23 13.19 526300.0 13.19
2020-06-19 13.66 13.08 13.33 13.27 749100.0 13.27
2020-06-18 13.55 12.85 13.47 13.09 718700.0 13.09
2020-06-17 14.23 13.07 13.18 13.63 1071300.0 13.63
2020-06-16 13.38 12.73 13.3 13.11 410700.0 13.11
2020-06-15 13.04 12.1 12.1 12.74 481000.0 12.74
2020-06-12 13.01 12.23 13.0 12.61 576400.0 12.61
2020-06-11 13.12 12.18 12.55 12.35 1412100.0 12.35
2020-06-10 13.71 12.95 13.62 13.12 433000.0 13.12
2020-06-09 14.31 13.09 13.22 13.72 1222300.0 13.72
2020-06-08 14.36 13.18 14.26 13.49 1188000.0 13.49
2020-06-05 14.36 13.4 13.45 14.24 710400.0 14.24
2020-06-04 12.88 12.09 12.27 12.69 607200.0 12.69
2020-06-03 12.46 11.76 12.14 12.34 813500.0 12.34
2020-06-02 12.28 11.7 12.01 11.9 1471600.0 11.9
2020-06-01 12.1 11.5 11.7 11.89 600700.0 11.89
2020-05-29 11.9 11.29 11.44 11.74 956400.0 11.74
2020-05-28 12.18 11.31 12.08 11.37 385900.0 11.37
2020-05-27 12.05 11.02 11.91 12.03 742300.0 12.03
2020-05-26 11.99 11.62 11.97 11.72 494200.0 11.72
2020-05-22 11.51 10.98 11.41 11.45 457000.0 11.45
2020-05-21 11.95 11.33 11.68 11.35 454100.0 11.35
2020-05-20 12.15 11.46 11.79 11.7 806300.0 11.7
2020-05-19 11.81 11.25 11.35 11.43 1066800.0 11.43
2020-05-18 11.7 10.62 11.5 11.2 2484600.0 11.2
2020-05-15 11.32 9.98 10.35 10.87 2983000.0 10.87
2020-05-14 10.46 9.59 10.32 10.44 4872300.0 10.44
2020-05-13 11.77 10.38 11.4 10.55 2326900.0 10.55
2020-05-12 14.28 12.52 14.03 12.6 431100.0 12.6
2020-05-11 14.2 13.16 13.7 13.92 587800.0 13.92
2020-05-08 14.28 12.58 12.62 13.77 585100.0 13.77
2020-05-07 11.58 11.04 11.12 11.55 465300.0 11.55
2020-05-06 11.09 10.77 10.88 10.89 258500.0 10.89
2020-05-05 11.49 10.69 11.15 10.76 471700.0 10.76
2020-05-04 11.36 10.17 10.61 10.89 753400.0 10.89
2020-05-01 10.68 10.25 10.47 10.51 431800.0 10.51
2020-04-30 11.49 10.9 11.49 10.93 389400.0 10.93
2020-04-29 12.06 10.87 11.0 11.82 448300.0 11.82
2020-04-28 11.02 10.59 10.7 10.8 309500.0 10.8
2020-04-27 10.66 9.92 10.24 10.42 212300.0 10.42
2020-04-24 10.07 9.57 9.81 10.02 235800.0 10.02
2020-04-23 10.16 9.68 9.92 9.85 293500.0 9.85
2020-04-22 9.91 9.39 9.61 9.87 361300.0 9.87
2020-04-21 9.6 8.91 9.52 9.26 387400.0 9.26
2020-04-20 10.07 9.62 9.91 9.86 224800.0 9.86
2020-04-17 10.61 9.99 10.42 10.15 491000.0 10.15
2020-04-16 10.42 9.53 10.27 9.99 251000.0 9.99
2020-04-15 10.59 9.82 10.2 10.07 244100.0 10.07
2020-04-14 11.03 10.22 10.68 10.64 446000.0 10.64
2020-04-13 10.3 9.39 9.8 10.22 320700.0 10.22
2020-04-09 10.36 9.49 10.01 9.8 367500.0 9.8
2020-04-08 10.03 9.37 9.62 9.93 284200.0 9.93
2020-04-07 10.13 9.33 10.05 9.45 270100.0 9.45
2020-04-06 9.67 8.72 8.8 9.59 415600.0 9.59
2020-04-03 8.85 7.99 8.53 8.3 234100.0 8.3
2020-04-02 8.8 7.91 7.98 8.58 261100.0 8.58
2020-04-01 9.27 8.05 9.27 8.14 348900.0 8.14
2020-03-31 9.97 8.94 9.93 9.57 567200.0 9.57
2020-03-30 10.06 9.32 9.43 9.93 375200.0 9.93
2020-03-27 10.17 9.14 10.05 9.22 245600.0 9.22
2020-03-26 11.3 9.88 9.97 10.5 231700.0 10.5
2020-03-25 10.19 9.16 9.51 9.77 321800.0 9.77
2020-03-24 9.48 8.74 9.08 9.48 320700.0 9.48
2020-03-23 8.67 7.68 7.75 8.49 356500.0 8.49
2020-03-20 9.36 7.81 8.88 7.81 427300.0 7.81
2020-03-19 9.22 7.66 7.86 8.85 400900.0 8.85
2020-03-18 8.63 7.42 8.3 7.95 308300.0 7.95
2020-03-17 9.23 7.5 8.06 9.23 397200.0 9.23
2020-03-16 9.49 7.67 9.03 7.84 355100.0 7.84
2020-03-13 10.65 9.51 10.65 10.18 349600.0 10.18
2020-03-12 11.24 9.89 10.94 9.9 397400.0 9.9
2020-03-11 12.37 11.48 12.33 11.66 225400.0 11.66
2020-03-10 13.04 12.21 12.8 12.8 199000.0 12.8
2020-03-09 12.81 12.16 12.54 12.26 315700.0 12.26
2020-03-06 14.22 13.63 13.63 13.87 171100.0 13.87
2020-03-05 14.92 14.01 14.36 14.26 303300.0 14.26
2020-03-04 14.96 14.07 14.76 14.88 269600.0 14.88
2020-03-03 15.66 14.0 14.28 14.37 407900.0 14.37
2020-03-02 13.5 13.04 13.48 13.46 260500.0 13.46
2020-02-28 13.43 12.27 12.28 13.39 315500.0 13.39
2020-02-27 13.52 12.58 12.95 12.92 362700.0 12.92
2020-02-26 13.78 13.4 13.7 13.45 401100.0 13.45
2020-02-25 14.08 13.43 14.04 13.55 200600.0 13.55
2020-02-24 14.43 13.58 14.17 13.87 345200.0 13.87
2020-02-21 16.33 14.97 16.27 14.99 197900.0 14.99
2020-02-20 16.76 16.13 16.52 16.39 240600.0 16.39
2020-02-19 16.7 15.65 16.33 16.68 356000.0 16.68
2020-02-18 18.12 15.96 17.82 16.16 451800.0 16.16