Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

116.29 +0.65 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 108.91 110.03 106.94 108.71 923,092 -1.60(-1.45%)
Sep 27, 2024 114.12 114.12 109.89 110.31 772,395 -2.97(-2.62%)
Sep 26, 2024 113.73 115.61 109.70 113.28 1,691,966 +4.82(+4.44%)
Sep 25, 2024 108.86 110.13 107.56 108.46 764,454 -0.77(-0.70%)
Sep 24, 2024 111.00 111.49 108.69 109.23 704,737 -0.22(-0.20%)
Sep 23, 2024 110.83 111.86 109.17 109.45 446,375 -0.43(-0.39%)
Sep 20, 2024 111.83 113.12 109.23 109.88 1,660,186 -4.22(-3.70%)
Sep 19, 2024 113.00 115.58 110.65 114.10 1,160,751 +6.26(+5.80%)
Sep 18, 2024 109.82 112.15 107.40 107.84 591,228 -1.26(-1.15%)
Sep 17, 2024 110.25 110.99 107.95 109.10 630,821 +0.80(+0.74%)
Sep 16, 2024 108.24 109.40 105.86 108.30 772,602 -3.55(-3.17%)
Sep 13, 2024 109.63 112.95 109.33 111.85 636,820 +4.00(+3.71%)
Sep 12, 2024 111.34 111.51 107.37 107.85 712,703 -4.29(-3.83%)
Sep 11, 2024 106.94 112.40 105.73 112.14 1,387,699 +6.32(+5.97%)
Sep 10, 2024 107.15 107.15 104.67 105.82 1,156,596 +0.24(+0.23%)
Sep 09, 2024 106.59 107.41 104.90 105.58 705,649 +1.15(+1.10%)
Sep 06, 2024 108.00 108.20 104.00 104.43 1,228,070 -4.07(-3.75%)
Sep 05, 2024 107.36 110.61 106.53 108.50 574,146 -0.24(-0.22%)
Sep 04, 2024 106.40 110.50 105.29 108.74 749,458 +1.30(+1.21%)
Sep 03, 2024 115.97 115.97 107.01 107.44 1,398,144 -11.79(-9.89%)
Aug 30, 2024 120.05 120.49 117.49 119.23 768,283 +2.04(+1.74%)
Aug 29, 2024 117.36 121.21 116.81 117.19 525,826 +0.94(+0.81%)
Aug 28, 2024 117.83 118.93 114.40 116.25 590,814 -2.50(-2.11%)
Aug 27, 2024 117.00 119.44 115.72 118.75 432,982 +0.78(+0.66%)
Aug 26, 2024 120.78 121.20 117.58 117.97 961,721 -3.49(-2.87%)
Aug 23, 2024 118.33 121.68 118.22 121.46 666,576 +4.80(+4.12%)
Aug 22, 2024 121.19 121.23 115.94 116.66 741,898 -4.14(-3.43%)
Aug 21, 2024 118.31 121.43 117.05 120.80 451,505 +3.94(+3.37%)
Aug 20, 2024 118.86 120.59 115.68 116.86 474,406 -3.30(-2.75%)
Aug 19, 2024 118.64 120.35 116.54 120.16 485,302 +1.29(+1.08%)
Aug 16, 2024 118.30 120.37 117.89 118.88 871,845 -1.14(-0.95%)
Aug 15, 2024 117.32 121.58 117.32 120.01 1,087,466 +6.31(+5.55%)
Aug 14, 2024 116.62 116.62 113.22 113.70 622,965 -1.49(-1.29%)
Aug 13, 2024 110.41 115.89 109.84 115.19 1,119,046 +5.81(+5.31%)
Aug 12, 2024 108.97 111.14 107.64 109.38 567,991 +1.45(+1.34%)
Aug 09, 2024 106.81 108.88 105.31 107.93 832,179 -1.84(-1.67%)
Aug 08, 2024 107.93 110.08 103.49 109.77 1,564,513 +6.44(+6.23%)
Aug 07, 2024 109.80 110.29 103.10 103.33 1,513,850 -2.89(-2.73%)
Aug 06, 2024 105.40 110.20 104.28 106.23 1,154,408 +1.48(+1.41%)
Aug 05, 2024 100.47 108.66 100.13 104.75 1,458,389 -1.62(-1.52%)
Aug 02, 2024 109.80 110.90 104.67 106.37 2,065,364 -8.18(-7.14%)
Aug 01, 2024 123.24 124.76 112.64 114.54 1,657,543 -11.13(-8.86%)
Jul 31, 2024 124.12 127.42 121.78 125.67 1,918,142 +6.63(+5.57%)
Jul 30, 2024 123.94 125.65 117.44 119.04 1,070,984 -4.23(-3.43%)
Jul 29, 2024 126.09 127.96 123.04 123.28 640,555 -1.07(-0.86%)
Jul 26, 2024 124.00 126.32 122.67 124.34 840,114 +4.83(+4.04%)
Jul 25, 2024 121.91 124.56 118.30 119.51 1,279,609 -3.66(-2.97%)
Jul 24, 2024 128.34 129.53 122.88 123.18 960,862 -8.06(-6.15%)
Jul 23, 2024 130.92 132.81 130.40 131.24 447,136 -0.96(-0.73%)
Jul 22, 2024 128.81 132.56 127.78 132.20 1,131,732 +7.13(+5.70%)
Jul 19, 2024 128.56 128.78 124.84 125.07 697,600 -3.51(-2.73%)
Jul 18, 2024 134.63 135.15 126.99 128.59 1,421,294 -3.75(-2.84%)
Jul 17, 2024 139.94 141.19 131.98 132.34 1,671,541 -12.00(-8.31%)
Jul 16, 2024 144.14 145.33 142.31 144.34 681,121 +1.94(+1.36%)
Jul 15, 2024 142.84 145.22 141.40 142.40 545,007 -0.86(-0.60%)
Jul 12, 2024 141.94 147.13 140.47 143.26 860,979 +2.41(+1.71%)
Jul 11, 2024 144.52 145.05 139.78 140.85 1,225,236 -1.24(-0.87%)
Jul 10, 2024 137.17 142.39 136.71 142.09 1,671,531 +7.28(+5.40%)
Jul 09, 2024 135.76 135.85 133.75 134.82 452,049 -1.00(-0.73%)
Jul 08, 2024 134.96 136.90 134.92 135.81 649,520 +1.99(+1.48%)
Jul 05, 2024 135.12 136.18 132.72 133.83 580,084 -0.88(-0.65%)
Jul 03, 2024 132.64 136.18 132.04 134.71 765,212 +2.26(+1.70%)
Jul 02, 2024 128.88 132.58 128.88 132.45 777,180 +3.19(+2.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.