Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

130.50 +2.88 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 16.25 16.34 15.76 15.84 225,209 -0.39(-2.41%)
Nov 27, 2002 15.44 16.24 15.31 16.23 465,930 +0.97(+6.38%)
Nov 26, 2002 15.57 15.61 14.79 15.25 564,647 -0.34(-2.19%)
Nov 25, 2002 14.17 15.64 14.12 15.59 1,088,533 +1.56(+11.08%)
Nov 22, 2002 13.56 14.25 13.31 14.04 535,549 +0.42(+3.12%)
Nov 21, 2002 12.71 14.05 12.71 13.61 716,871 +1.08(+8.63%)
Nov 20, 2002 11.73 12.71 11.60 12.53 349,297 +0.90(+7.72%)
Nov 19, 2002 11.67 12.13 11.30 11.64 258,035 -0.03(-0.28%)
Nov 18, 2002 11.84 12.18 11.36 11.67 511,381 -0.09(-0.78%)
Nov 15, 2002 11.64 11.93 11.32 11.76 224,488 +0.07(+0.57%)
Nov 14, 2002 10.89 11.84 10.65 11.69 527,012 +1.03(+9.66%)
Nov 13, 2002 11.03 11.29 10.65 10.66 497,553 -0.44(-3.96%)
Nov 12, 2002 10.90 11.51 10.70 11.10 397,393 +0.29(+2.69%)
Nov 11, 2002 11.54 11.58 10.56 10.81 418,074 -0.79(-6.81%)
Nov 08, 2002 12.18 12.20 11.44 11.60 717,111 -0.56(-4.58%)
Nov 07, 2002 12.52 12.56 11.93 12.16 524,847 -0.52(-4.13%)
Nov 06, 2002 12.11 12.77 11.98 12.68 677,793 +0.68(+5.68%)
Nov 05, 2002 12.60 12.68 11.74 12.00 435,028 -0.80(-6.24%)
Nov 04, 2002 11.89 13.22 11.88 12.80 801,760 +1.18(+10.16%)
Nov 01, 2002 11.02 11.64 10.62 11.62 421,802 +0.70(+6.40%)
Oct 31, 2002 11.07 11.29 10.52 10.92 365,409 -0.19(-1.72%)
Oct 30, 2002 10.62 11.27 10.62 11.11 496,236 +0.37(+3.49%)
Oct 29, 2002 10.82 11.10 10.21 10.74 1,013,867 -0.11(-1.00%)
Oct 28, 2002 9.955 11.09 9.955 10.85 937,752 +1.01(+10.23%)
Oct 25, 2002 9.248 9.938 9.190 9.839 363,726 +0.47(+5.06%)
Oct 24, 2002 9.639 10.02 9.232 9.365 671,640 -0.12(-1.30%)
Oct 23, 2002 8.308 9.523 7.984 9.488 783,123 +1.04(+12.28%)
Oct 22, 2002 8.674 8.816 7.984 8.450 838,313 -0.36(-4.06%)
Oct 21, 2002 8.209 9.057 7.909 8.807 603,965 +0.54(+6.54%)
Oct 18, 2002 7.485 8.350 6.994 8.267 923,744 +0.80(+10.69%)
Oct 17, 2002 8.109 8.267 7.335 7.468 2,650,091 -0.37(-4.67%)
Oct 16, 2002 9.254 9.423 7.801 7.834 764,732 -1.79(-18.58%)
Oct 15, 2002 9.165 9.797 9.157 9.622 377,617 +0.72(+8.13%)
Oct 14, 2002 8.691 9.007 8.408 8.899 264,047 +0.31(+3.58%)
Oct 11, 2002 8.300 8.791 8.300 8.591 276,071 +0.44(+5.41%)
Oct 10, 2002 7.335 8.441 7.335 8.150 536,511 +0.82(+11.24%)
Oct 09, 2002 7.394 7.818 7.327 7.327 560,318 -0.22(-2.97%)
Oct 08, 2002 8.001 8.283 7.410 7.552 578,595 -0.64(-7.82%)
Oct 07, 2002 8.516 8.699 8.150 8.192 239,157 -0.33(-3.90%)
Oct 04, 2002 9.065 9.148 8.441 8.525 371,541 -0.51(-5.62%)
Oct 03, 2002 9.298 9.473 8.716 9.032 474,226 -0.47(-4.99%)
Oct 02, 2002 9.223 9.839 9.173 9.506 603,725 +0.23(+2.51%)
Oct 01, 2002 9.198 9.448 8.599 9.273 518,835 +0.19(+2.11%)
Sep 30, 2002 9.289 9.398 8.965 9.082 357,113 -0.27(-2.93%)
Sep 27, 2002 9.173 9.814 9.065 9.356 378,756 +0.24(+2.65%)
Sep 26, 2002 9.290 9.523 9.007 9.115 821,119 +0.07(+0.74%)
Sep 25, 2002 8.541 9.190 8.408 9.049 700,518 +0.62(+7.30%)
Sep 24, 2002 8.392 8.733 8.109 8.433 53,915,652 +0.02(+0.20%)
Sep 23, 2002 8.857 8.866 8.225 8.416 452,222 -0.55(-6.12%)
Sep 20, 2002 9.356 9.365 8.841 8.965 312,856 -0.24(-2.62%)
Sep 19, 2002 9.182 9.381 8.940 9.207 256,472 -0.02(-0.27%)
Sep 18, 2002 9.365 9.548 8.982 9.232 316,516 -0.13(-1.42%)
Sep 17, 2002 10.02 10.35 9.232 9.365 357,419 -0.45(-4.58%)
Sep 16, 2002 10.06 10.24 9.689 9.814 11,771,504 -0.30(-2.97%)
Sep 13, 2002 10.20 10.40 9.997 10.11 299,269 -0.16(-1.53%)
Sep 12, 2002 10.76 10.80 10.20 10.27 377,794 -0.54(-5.00%)
Sep 11, 2002 10.74 11.27 10.70 10.81 177,714 +0.04(+0.39%)
Sep 10, 2002 10.53 11.01 10.48 10.77 244,204 +0.29(+2.78%)
Sep 09, 2002 10.58 10.58 10.18 10.48 520,236 -0.02(-0.16%)
Sep 06, 2002 10.56 10.65 10.38 10.50 821,388 +0.35(+3.44%)
Sep 05, 2002 10.51 10.51 10.07 10.15 318,790 -0.60(-5.57%)
Sep 04, 2002 10.48 10.81 10.19 10.75 503,754 +0.21(+1.97%)
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.