Veeco Instrument (NQ: VECO )

21.20 USD UNCHANGED
Streaming Delayed Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.37 21.67 20.91 21.50 371,700 +0.17(+0.80%)
Feb 25, 2021 22.12 22.16 20.95 21.33 438,421 -0.99(-4.44%)
Feb 24, 2021 21.48 22.46 21.24 22.32 428,508 +0.74(+3.43%)
Feb 23, 2021 21.35 21.69 20.71 21.58 470,494 -0.34(-1.55%)
Feb 22, 2021 22.01 22.52 21.78 21.92 304,085 -0.67(-2.97%)
Feb 19, 2021 22.21 22.70 22.17 22.59 438,500 +0.76(+3.48%)
Feb 18, 2021 21.94 22.33 21.63 21.83 390,568 -0.25(-1.13%)
Feb 17, 2021 21.66 22.33 21.43 22.08 440,700 +0.17(+0.78%)
Feb 16, 2021 22.50 22.68 21.57 21.91 721,717 -0.21(-0.95%)
Feb 12, 2021 20.97 22.40 20.54 22.12 817,600 +0.57(+2.65%)
Feb 11, 2021 20.62 21.55 20.62 21.55 711,936 +1.11(+5.43%)
Feb 10, 2021 20.59 20.79 20.34 20.44 241,530 +0.12(+0.59%)
Feb 09, 2021 20.27 20.62 20.11 20.32 208,565 -0.12(-0.59%)
Feb 08, 2021 20.15 20.62 20.05 20.44 360,438 +0.47(+2.35%)
Feb 05, 2021 20.28 20.39 19.82 19.97 224,200 -0.08(-0.40%)
Feb 04, 2021 19.53 20.07 19.53 20.05 197,585 +0.56(+2.87%)
Feb 03, 2021 19.84 19.85 19.32 19.49 242,009 -0.23(-1.17%)
Feb 02, 2021 19.62 19.84 19.19 19.72 242,106 +0.34(+1.75%)
Feb 01, 2021 18.77 19.58 18.63 19.38 418,091 +0.92(+4.98%)
Jan 29, 2021 19.00 19.10 18.22 18.46 370,800 -0.39(-2.07%)
Jan 28, 2021 19.79 19.79 18.58 18.85 476,146 -0.45(-2.36%)
Jan 27, 2021 18.92 19.94 18.49 19.30 788,432 -0.62(-3.09%)
Jan 26, 2021 20.77 20.77 19.38 19.92 408,769 -0.62(-3.02%)
Jan 25, 2021 20.82 21.34 20.34 20.54 410,901 -0.14(-0.68%)
Jan 22, 2021 20.47 20.70 20.28 20.68 193,600 +0.04(+0.19%)
Jan 21, 2021 20.58 20.69 20.22 20.64 235,231 +0.09(+0.44%)
Jan 20, 2021 20.75 20.97 20.10 20.55 274,992 -0.26(-1.25%)
Jan 19, 2021 20.23 20.91 19.94 20.81 353,911 +0.88(+4.42%)
Jan 15, 2021 20.74 20.94 19.73 19.93 307,600 -0.85(-4.09%)
Jan 14, 2021 20.74 21.00 20.60 20.78 510,440 +0.35(+1.71%)
Jan 13, 2021 20.18 20.63 19.73 20.43 540,530 +0.21(+1.04%)
Jan 12, 2021 19.98 20.26 19.64 20.22 334,041 +0.44(+2.22%)
Jan 11, 2021 19.50 19.85 19.16 19.78 243,070 +0.10(+0.51%)
Jan 08, 2021 19.99 19.99 19.33 19.68 606,400 +0.11(+0.56%)
Jan 07, 2021 19.23 19.71 19.18 19.57 483,930 +0.46(+2.41%)
Jan 06, 2021 18.56 19.18 18.27 19.11 523,509 +0.57(+3.07%)
Jan 05, 2021 17.80 18.67 17.80 18.54 520,955 +0.78(+4.39%)
Jan 04, 2021 17.66 18.00 17.39 17.76 392,305 +0.40(+2.30%)
Dec 31, 2020 17.36 17.36 17.36 3,937,836 -0.33(-1.87%)
Dec 30, 2020 16.65 17.74 16.46 17.69 3,937,836 +1.11(+6.69%)
Dec 29, 2020 17.48 17.50 16.49 16.58 1,259,261 -0.51(-2.98%)
Dec 28, 2020 18.62 18.70 16.41 17.09 2,025,358 -1.91(-10.05%)
Dec 24, 2020 19.33 19.33 18.53 19.00 222,200 -0.13(-0.68%)
Dec 23, 2020 19.47 19.83 19.05 19.13 366,803 -0.17(-0.88%)
Dec 22, 2020 18.86 19.34 18.77 19.30 473,573 +0.53(+2.82%)
Dec 21, 2020 18.47 18.77 18.07 18.77 303,622 +0.16(+0.86%)
Dec 18, 2020 18.54 19.00 18.27 18.61 1,541,700 +0.20(+1.06%)
Dec 17, 2020 18.30 18.57 18.16 18.42 262,296 +0.19(+1.01%)
Dec 16, 2020 18.40 18.40 17.92 18.23 319,557 +0.00(+0.00%)
Dec 15, 2020 18.35 18.35 17.86 18.23 383,317 +0.36(+2.01%)
Dec 14, 2020 17.69 18.18 17.59 17.87 378,521 +0.42(+2.41%)
Dec 11, 2020 17.11 17.57 17.04 17.45 297,200 +0.19(+1.10%)
Dec 10, 2020 17.77 17.86 17.14 17.26 329,161 -0.61(-3.41%)
Dec 09, 2020 18.14 18.20 17.66 17.87 422,701 -0.26(-1.43%)
Dec 08, 2020 17.94 18.17 17.79 18.13 433,822 +0.09(+0.50%)
Dec 07, 2020 17.70 18.08 17.64 18.04 335,571 +0.37(+2.09%)
Dec 04, 2020 17.30 17.77 17.15 17.67 329,800 +0.54(+3.15%)
Dec 03, 2020 17.00 17.30 16.95 17.13 260,817 +0.20(+1.18%)
Dec 02, 2020 17.04 17.04 16.70 16.93 291,763 -0.16(-0.94%)
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.