Veeco Instrument (NQ: VECO )

21.85 USD +1.17 (+5.66%)
Official Closing Price Updated: 4:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.930 9.970 8.940 9.570 569,222 -0.36(-3.63%)
Mar 30, 2020 9.430 10.06 9.320 9.930 375,175 +0.71(+7.70%)
Mar 27, 2020 10.05 10.17 9.140 9.220 245,500 -1.28(-12.19%)
Mar 26, 2020 9.970 11.30 9.880 10.50 231,651 +0.73(+7.47%)
Mar 25, 2020 9.510 10.19 9.160 9.770 321,849 +0.29(+3.06%)
Mar 24, 2020 9.080 9.480 8.740 9.480 320,691 +0.99(+11.66%)
Mar 23, 2020 7.750 8.670 7.680 8.490 356,456 +0.68(+8.71%)
Mar 20, 2020 8.880 9.360 7.810 7.810 427,200 -1.04(-11.75%)
Mar 19, 2020 7.860 9.220 7.660 8.850 400,870 +0.90(+11.32%)
Mar 18, 2020 8.300 8.630 7.420 7.950 308,291 -1.28(-13.87%)
Mar 17, 2020 8.060 9.230 7.500 9.230 397,180 +1.39(+17.73%)
Mar 16, 2020 9.030 9.490 7.670 7.840 355,142 -2.34(-22.99%)
Mar 13, 2020 10.65 10.65 9.510 10.18 349,500 +0.28(+2.83%)
Mar 12, 2020 10.94 11.24 9.890 9.900 397,364 -1.76(-15.09%)
Mar 11, 2020 12.33 12.37 11.48 11.66 225,415 -1.14(-8.91%)
Mar 10, 2020 12.80 13.04 12.21 12.80 199,045 +0.54(+4.40%)
Mar 09, 2020 12.54 12.81 12.16 12.26 315,699 -1.61(-11.61%)
Mar 06, 2020 13.63 14.22 13.63 13.87 171,000 -0.39(-2.73%)
Mar 05, 2020 14.36 14.92 14.01 14.26 303,317 -0.62(-4.17%)
Mar 04, 2020 14.76 14.96 14.07 14.88 269,570 +0.51(+3.55%)
Mar 03, 2020 14.28 15.66 14.00 14.37 407,886 +0.91(+6.76%)
Mar 02, 2020 13.48 13.50 13.04 13.46 260,498 +0.07(+0.52%)
Feb 28, 2020 12.28 13.43 12.27 13.39 315,500 +0.47(+3.64%)
Feb 27, 2020 12.95 13.52 12.58 12.92 362,201 -0.53(-3.94%)
Feb 26, 2020 13.70 13.78 13.40 13.45 401,062 -0.10(-0.74%)
Feb 25, 2020 14.04 14.08 13.43 13.55 200,628 -0.32(-2.31%)
Feb 24, 2020 14.20 14.43 13.58 13.87 345,168 -1.12(-7.47%)
Feb 21, 2020 16.27 16.33 14.97 14.99 197,800 -1.40(-8.54%)
Feb 20, 2020 16.52 16.76 16.13 16.39 240,552 -0.29(-1.74%)
Feb 19, 2020 16.33 16.70 15.65 16.68 355,976 +0.52(+3.22%)
Feb 18, 2020 17.82 18.12 15.96 16.16 451,791 -1.92(-10.62%)
Feb 14, 2020 17.05 19.21 16.50 18.08 972,900 +1.71(+10.45%)
Feb 13, 2020 15.70 16.50 15.52 16.37 270,456 +0.54(+3.41%)
Feb 12, 2020 15.63 16.18 15.45 15.83 272,961 +0.46(+2.99%)
Feb 11, 2020 14.92 15.43 14.92 15.37 495,634 +0.66(+4.52%)
Feb 10, 2020 14.13 14.73 13.95 14.71 182,181 +0.53(+3.70%)
Feb 07, 2020 14.52 14.74 14.07 14.18 159,800 -0.50(-3.41%)
Feb 06, 2020 14.62 14.82 14.56 14.68 148,380 -0.02(-0.10%)
Feb 05, 2020 14.63 14.76 14.13 14.70 165,794 +0.38(+2.62%)
Feb 04, 2020 13.73 14.39 13.69 14.32 273,572 +0.90(+6.71%)
Feb 03, 2020 12.75 13.46 12.75 13.42 343,987 +0.67(+5.25%)
Jan 31, 2020 13.39 13.39 12.70 12.75 297,600 -0.74(-5.49%)
Jan 30, 2020 13.46 13.64 13.27 13.49 147,017 -0.10(-0.74%)
Jan 29, 2020 14.02 14.10 13.53 13.59 270,567 -0.41(-2.93%)
Jan 28, 2020 14.36 14.50 13.90 14.00 301,803 -0.17(-1.20%)
Jan 27, 2020 14.51 14.51 14.09 14.17 284,781 -0.88(-5.85%)
Jan 24, 2020 16.06 16.08 14.97 15.05 239,300 -0.86(-5.41%)
Jan 23, 2020 15.85 15.93 15.61 15.91 293,909 +0.01(+0.06%)
Jan 22, 2020 16.50 16.50 15.85 15.90 468,100 -0.49(-2.99%)
Jan 21, 2020 16.54 16.58 16.21 16.39 292,383 -0.30(-1.80%)
Jan 17, 2020 16.56 16.74 16.22 16.69 254,300 +0.26(+1.58%)
Jan 16, 2020 15.75 16.51 15.50 16.43 380,553 +0.94(+6.07%)
Jan 15, 2020 15.36 15.72 15.26 15.49 410,153 +0.04(+0.26%)
Jan 14, 2020 14.76 15.47 14.73 15.45 269,011 +0.62(+4.18%)
Jan 13, 2020 14.58 14.83 14.54 14.83 134,965 +0.29(+1.99%)
Jan 10, 2020 14.71 14.96 14.47 14.54 153,400 -0.21(-1.42%)
Jan 09, 2020 15.05 15.20 14.70 14.75 322,552 -0.13(-0.87%)
Jan 08, 2020 14.84 15.04 14.72 14.88 148,658 +0.09(+0.61%)
Jan 07, 2020 14.56 14.94 14.45 14.79 149,815 +0.27(+1.86%)
Jan 06, 2020 14.50 14.54 14.16 14.52 234,343 -0.21(-1.43%)
Jan 03, 2020 14.59 14.78 14.45 14.73 234,000 -0.20(-1.34%)
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.