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

Mks Instruments Inc (NQ: MKSI )

131.01 +2.48 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 16.23 16.32 15.74 15.81 225,530 -0.39(-2.41%)
Nov 27, 2002 15.41 16.22 15.29 16.20 466,594 +0.97(+6.38%)
Nov 26, 2002 15.55 15.59 14.77 15.23 565,452 -0.34(-2.19%)
Nov 25, 2002 14.15 15.62 14.10 15.57 1,090,085 +1.55(+11.08%)
Nov 22, 2002 13.54 14.23 13.29 14.02 536,312 +0.42(+3.12%)
Nov 21, 2002 12.69 14.03 12.69 13.60 717,893 +1.08(+8.63%)
Nov 20, 2002 11.71 12.69 11.59 12.52 349,795 +0.90(+7.72%)
Nov 19, 2002 11.65 12.11 11.29 11.62 258,403 -0.03(-0.28%)
Nov 18, 2002 11.83 12.16 11.34 11.65 512,110 -0.09(-0.78%)
Nov 15, 2002 11.62 11.91 11.30 11.74 224,808 +0.07(+0.57%)
Nov 14, 2002 10.87 11.83 10.64 11.68 527,763 +1.03(+9.66%)
Nov 13, 2002 11.01 11.27 10.63 10.65 498,262 -0.44(-3.96%)
Nov 12, 2002 10.89 11.49 10.68 11.09 397,959 +0.29(+2.69%)
Nov 11, 2002 11.52 11.56 10.55 10.80 418,670 -0.79(-6.81%)
Nov 08, 2002 12.17 12.18 11.43 11.59 718,134 -0.56(-4.58%)
Nov 07, 2002 12.51 12.54 11.92 12.14 525,596 -0.52(-4.13%)
Nov 06, 2002 12.09 12.76 11.96 12.66 678,759 +0.68(+5.68%)
Nov 05, 2002 12.58 12.66 11.73 11.98 435,648 -0.80(-6.24%)
Nov 04, 2002 11.88 13.20 11.87 12.78 802,903 +1.18(+10.16%)
Nov 01, 2002 11.00 11.63 10.61 11.60 422,403 +0.70(+6.40%)
Oct 31, 2002 11.05 11.27 10.51 10.90 365,930 -0.19(-1.72%)
Oct 30, 2002 10.61 11.25 10.61 11.10 496,944 +0.37(+3.49%)
Oct 29, 2002 10.80 11.09 10.20 10.72 1,015,313 -0.11(-1.00%)
Oct 28, 2002 9.941 11.08 9.941 10.83 939,089 +1.00(+10.23%)
Oct 25, 2002 9.235 9.924 9.177 9.825 364,244 +0.47(+5.06%)
Oct 24, 2002 9.625 10.01 9.218 9.351 672,598 -0.12(-1.30%)
Oct 23, 2002 8.297 9.509 7.973 9.474 784,240 +1.04(+12.28%)
Oct 22, 2002 8.662 8.803 7.973 8.438 839,508 -0.36(-4.06%)
Oct 21, 2002 8.197 9.044 7.898 8.795 604,826 +0.54(+6.54%)
Oct 18, 2002 7.474 8.338 6.984 8.255 925,061 +0.80(+10.69%)
Oct 17, 2002 8.097 8.255 7.325 7.458 2,653,869 -0.37(-4.67%)
Oct 16, 2002 9.241 9.409 7.790 7.823 765,823 -1.79(-18.58%)
Oct 15, 2002 9.152 9.783 9.144 9.609 378,155 +0.72(+8.13%)
Oct 14, 2002 8.679 8.994 8.396 8.886 264,423 +0.31(+3.58%)
Oct 11, 2002 8.288 8.778 8.288 8.579 276,464 +0.44(+5.41%)
Oct 10, 2002 7.325 8.429 7.325 8.139 537,276 +0.82(+11.24%)
Oct 09, 2002 7.383 7.807 7.317 7.317 561,117 -0.22(-2.97%)
Oct 08, 2002 7.989 8.272 7.400 7.541 579,420 -0.64(-7.82%)
Oct 07, 2002 8.504 8.687 8.139 8.180 239,498 -0.33(-3.90%)
Oct 04, 2002 9.052 9.135 8.429 8.512 372,071 -0.51(-5.62%)
Oct 03, 2002 9.285 9.459 8.703 9.019 474,902 -0.47(-4.99%)
Oct 02, 2002 9.210 9.825 9.160 9.492 604,586 +0.23(+2.51%)
Oct 01, 2002 9.185 9.434 8.587 9.260 519,575 +0.19(+2.11%)
Sep 30, 2002 9.276 9.384 8.953 9.069 357,622 -0.27(-2.93%)
Sep 27, 2002 9.160 9.800 9.052 9.343 379,296 +0.24(+2.65%)
Sep 26, 2002 9.277 9.509 8.994 9.102 822,290 +0.07(+0.74%)
Sep 25, 2002 8.529 9.177 8.396 9.036 701,517 +0.61(+7.30%)
Sep 24, 2002 8.380 8.720 8.097 8.421 53,992,508 +0.02(+0.20%)
Sep 23, 2002 8.845 8.853 8.213 8.405 452,867 -0.55(-6.12%)
Sep 20, 2002 9.343 9.351 8.828 8.953 313,302 -0.24(-2.62%)
Sep 19, 2002 9.169 9.368 8.928 9.193 256,837 -0.02(-0.27%)
Sep 18, 2002 9.352 9.534 8.969 9.218 316,967 -0.13(-1.42%)
Sep 17, 2002 10.01 10.34 9.218 9.351 357,929 -0.45(-4.58%)
Sep 16, 2002 10.05 10.22 9.675 9.800 11,788,284 -0.30(-2.97%)
Sep 13, 2002 10.18 10.38 9.982 10.10 299,695 -0.16(-1.53%)
Sep 12, 2002 10.74 10.78 10.18 10.26 378,332 -0.54(-5.00%)
Sep 11, 2002 10.72 11.25 10.68 10.80 177,968 +0.04(+0.39%)
Sep 10, 2002 10.51 11.00 10.46 10.75 244,552 +0.29(+2.78%)
Sep 09, 2002 10.56 10.56 10.17 10.46 520,978 -0.02(-0.16%)
Sep 06, 2002 10.55 10.63 10.36 10.48 822,559 +0.35(+3.44%)
Sep 05, 2002 10.50 10.50 10.06 10.13 319,244 -0.60(-5.57%)
Sep 04, 2002 10.46 10.80 10.17 10.73 504,472 +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.