Veeco Instrument (NQ: VECO )

35.25 +0.39 (+1.12%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.15 29.15 29.15 0 -0.05(-0.17%)
Dec 29, 2016 29.25 29.60 29.05 29.20 257,411 +0.00(+0.00%)
Dec 28, 2016 29.90 29.95 29.00 29.20 215,874 -0.70(-2.34%)
Dec 27, 2016 29.50 29.93 29.10 29.90 159,816 +0.50(+1.70%)
Dec 23, 2016 29.40 29.40 29.40 0 +0.25(+0.86%)
Dec 22, 2016 29.65 29.65 28.90 29.15 348,519 -0.45(-1.52%)
Dec 21, 2016 30.05 30.45 29.55 29.60 204,959 -0.35(-1.17%)
Dec 20, 2016 28.95 30.05 28.55 29.95 251,525 +1.05(+3.63%)
Dec 19, 2016 28.80 29.05 28.55 28.90 233,579 +0.20(+0.70%)
Dec 16, 2016 28.75 29.20 28.40 28.70 1,222,359 +0.05(+0.17%)
Dec 15, 2016 29.40 30.45 28.60 28.65 536,226 -0.70(-2.39%)
Dec 14, 2016 29.05 29.40 28.45 29.35 315,888 +0.20(+0.69%)
Dec 13, 2016 27.75 29.90 27.70 29.15 553,682 +1.45(+5.23%)
Dec 12, 2016 26.95 27.75 26.80 27.70 249,036 +0.60(+2.21%)
Dec 09, 2016 27.80 27.90 26.85 27.10 202,960 -0.50(-1.81%)
Dec 08, 2016 26.95 27.77 26.55 27.60 208,693 +0.60(+2.22%)
Dec 07, 2016 26.90 27.15 26.68 27.00 238,143 +0.00(+0.00%)
Dec 06, 2016 27.25 27.35 26.75 27.00 255,015 -0.10(-0.37%)
Dec 05, 2016 26.30 27.20 26.15 27.10 317,984 +0.90(+3.44%)
Dec 02, 2016 25.80 26.45 25.30 26.20 213,843 +0.20(+0.77%)
Dec 01, 2016 26.60 26.85 25.48 26.00 360,888 -0.65(-2.44%)
Nov 30, 2016 26.85 26.85 26.38 26.65 193,556 -0.05(-0.19%)
Nov 29, 2016 26.55 26.80 26.20 26.70 158,256 +0.25(+0.95%)
Nov 28, 2016 26.40 26.80 26.05 26.45 210,150 -0.10(-0.38%)
Nov 25, 2016 26.50 26.65 26.00 26.55 78,742 +0.00(+0.00%)
Nov 23, 2016 26.55 26.55 26.55 0 +0.40(+1.53%)
Nov 22, 2016 25.55 26.20 25.55 26.15 178,506 +0.55(+2.15%)
Nov 21, 2016 25.55 25.75 25.20 25.60 172,435 -0.05(-0.19%)
Nov 18, 2016 25.50 25.92 25.50 25.65 304,907 +0.10(+0.39%)
Nov 17, 2016 25.35 25.70 25.20 25.55 162,128 +0.30(+1.19%)
Nov 16, 2016 25.40 25.55 24.85 25.25 325,701 -0.15(-0.59%)
Nov 15, 2016 25.40 25.60 25.20 25.40 189,264 +0.10(+0.40%)
Nov 14, 2016 25.30 25.95 25.00 25.30 224,322 +0.00(+0.00%)
Nov 11, 2016 24.90 25.50 24.70 25.30 423,619 +0.50(+2.02%)
Nov 10, 2016 25.90 25.95 24.85 24.80 325,989 -0.90(-3.50%)
Nov 09, 2016 25.20 25.73 24.81 25.70 251,931 +0.10(+0.39%)
Nov 08, 2016 25.05 25.85 24.85 25.60 292,570 +0.35(+1.39%)
Nov 07, 2016 24.40 25.25 24.30 25.25 337,229 +1.05(+4.34%)
Nov 04, 2016 23.30 24.35 22.90 24.20 388,942 +0.90(+3.86%)
Nov 03, 2016 22.70 23.38 22.55 23.30 277,472 +0.65(+2.87%)
Nov 02, 2016 23.50 23.50 21.46 22.65 555,509 +1.40(+6.59%)
Nov 01, 2016 21.85 21.90 21.00 21.25 234,949 -0.45(-2.07%)
Oct 31, 2016 21.95 22.20 21.60 21.70 288,918 -0.25(-1.14%)
Oct 28, 2016 22.00 22.15 21.80 21.95 202,180 +0.00(+0.00%)
Oct 27, 2016 21.65 22.05 21.55 21.95 228,721 +0.50(+2.33%)
Oct 26, 2016 21.25 21.60 21.15 21.45 107,722 +0.10(+0.47%)
Oct 25, 2016 21.30 21.60 21.25 21.35 96,984 +0.08(+0.35%)
Oct 24, 2016 21.40 21.75 21.25 21.27 245,793 +0.02(+0.12%)
Oct 21, 2016 21.00 21.45 21.00 21.25 139,248 +0.00(+0.00%)
Oct 20, 2016 21.35 21.50 21.25 21.25 143,978 -0.20(-0.93%)
Oct 19, 2016 21.45 21.55 21.25 21.45 156,099 +0.00(+0.00%)
Oct 18, 2016 21.85 22.25 21.40 21.45 223,478 -0.20(-0.92%)
Oct 17, 2016 22.10 22.10 21.65 21.65 198,767 -0.25(-1.14%)
Oct 14, 2016 21.72 22.13 21.72 21.90 142,919 +0.25(+1.15%)
Oct 13, 2016 21.55 21.97 21.21 21.65 257,600 -0.03(-0.14%)
Oct 12, 2016 21.32 21.73 21.09 21.68 99,660 +0.28(+1.31%)
Oct 11, 2016 22.01 22.05 21.29 21.40 231,609 -0.62(-2.82%)
Oct 10, 2016 22.14 22.41 21.87 22.02 226,456 +0.08(+0.36%)
Oct 07, 2016 21.90 22.09 21.43 21.94 257,916 +0.05(+0.23%)
Oct 06, 2016 21.44 21.98 21.23 21.89 348,835 +0.97(+4.64%)
Oct 05, 2016 19.81 21.02 19.77 20.92 435,625 +1.14(+5.76%)
Oct 04, 2016 19.75 19.95 19.61 19.78 206,921 +0.03(+0.15%)
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.