Veeco Instrument (NQ: VECO )

20.62 USD UNCHANGED
Streaming Delayed Price Updated: 5:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 20.77 21.02 20.13 20.62 536,583 -0.36(-1.72%)
Apr 16, 2021 21.26 21.26 20.94 20.98 163,300 -0.25(-1.18%)
Apr 15, 2021 21.43 21.43 21.01 21.23 204,139 +0.03(+0.14%)
Apr 14, 2021 20.93 21.54 20.90 21.20 323,574 +0.23(+1.10%)
Apr 13, 2021 21.14 21.15 20.62 20.97 247,889 -0.13(-0.62%)
Apr 12, 2021 21.15 21.29 20.91 21.10 197,672 -0.18(-0.85%)
Apr 09, 2021 21.44 21.57 21.20 21.28 257,500 -0.28(-1.30%)
Apr 08, 2021 21.41 21.61 21.23 21.56 303,547 +0.32(+1.51%)
Apr 07, 2021 21.50 21.69 21.06 21.24 367,035 -0.31(-1.44%)
Apr 06, 2021 21.51 21.87 21.38 21.55 232,076 +0.06(+0.28%)
Apr 05, 2021 22.36 22.44 21.41 21.49 368,290 -0.10(-0.46%)
Apr 01, 2021 21.01 21.70 20.86 21.59 497,600 +0.85(+4.10%)
Mar 31, 2021 20.46 21.04 20.46 20.74 485,542 +0.54(+2.67%)
Mar 30, 2021 20.38 20.90 19.92 20.20 888,712 -0.12(-0.59%)
Mar 29, 2021 20.99 21.00 19.93 20.32 388,875 -0.83(-3.92%)
Mar 26, 2021 20.64 21.18 20.11 21.15 299,800 +0.68(+3.32%)
Mar 25, 2021 20.42 20.68 19.93 20.47 440,869 -0.18(-0.87%)
Mar 24, 2021 21.17 21.46 20.65 20.65 419,875 +0.10(+0.49%)
Mar 23, 2021 21.01 21.77 20.35 20.55 591,087 -0.54(-2.56%)
Mar 22, 2021 21.52 21.93 20.85 21.09 282,198 -0.10(-0.47%)
Mar 19, 2021 21.00 21.28 20.69 21.19 1,832,700 +0.09(+0.43%)
Mar 18, 2021 21.41 22.01 21.02 21.10 420,377 -0.61(-2.81%)
Mar 17, 2021 21.22 21.84 21.01 21.71 417,122 +0.12(+0.56%)
Mar 16, 2021 21.92 22.57 21.46 21.59 583,342 -0.28(-1.28%)
Mar 15, 2021 22.37 22.44 21.30 21.87 596,893 -0.49(-2.19%)
Mar 12, 2021 22.35 22.54 21.79 22.36 264,900 -0.34(-1.50%)
Mar 11, 2021 22.84 23.03 22.50 22.70 350,828 +0.39(+1.75%)
Mar 10, 2021 22.74 23.13 22.22 22.31 322,129 +0.00(+0.00%)
Mar 09, 2021 21.25 22.96 21.18 22.31 573,658 +1.65(+8.01%)
Mar 08, 2021 21.26 21.55 20.54 20.66 232,504 -0.64(-3.03%)
Mar 05, 2021 21.50 21.71 20.30 21.30 364,400 +0.02(+0.09%)
Mar 04, 2021 21.65 21.83 20.71 21.28 703,087 -0.57(-2.61%)
Mar 03, 2021 22.00 22.33 21.61 21.85 219,585 +0.00(+0.00%)
Mar 02, 2021 22.55 22.62 21.85 21.85 262,007 -0.71(-3.15%)
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.