Veeco Instrument (NQ: VECO )

21.85 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.06 15.16 14.89 15.05 422,534 -0.12(-0.79%)
Mar 30, 2005 14.67 15.18 14.61 15.17 359,368 +0.55(+3.76%)
Mar 29, 2005 15.06 15.09 14.54 14.62 403,750 -0.32(-2.14%)
Mar 28, 2005 14.95 15.38 14.89 14.94 412,574 -0.01(-0.07%)
Mar 24, 2005 15.10 15.10 14.84 14.95 315,065 -0.05(-0.33%)
Mar 23, 2005 14.90 15.17 14.81 15.00 434,089 +0.10(+0.67%)
Mar 22, 2005 15.11 15.17 14.84 14.90 542,317 -0.13(-0.90%)
Mar 21, 2005 15.20 15.48 14.79 15.04 608,065 -0.07(-0.50%)
Mar 18, 2005 14.84 15.15 14.50 15.11 1,761,218 +0.60(+4.14%)
Mar 17, 2005 14.29 14.77 14.25 14.51 916,158 +0.24(+1.68%)
Mar 16, 2005 13.40 14.78 13.30 14.27 842,952 +0.30(+2.15%)
Mar 15, 2005 14.49 14.49 13.96 13.97 327,913 -0.31(-2.17%)
Mar 14, 2005 14.23 14.53 14.17 14.28 412,909 -0.07(-0.49%)
Mar 11, 2005 14.41 14.63 14.16 14.35 379,837 +0.09(+0.63%)
Mar 10, 2005 14.50 14.62 14.20 14.26 323,215 -0.10(-0.70%)
Mar 09, 2005 14.35 14.66 14.35 14.36 339,968 +0.00(+0.03%)
Mar 08, 2005 14.62 14.85 14.32 14.36 181,633 -0.23(-1.61%)
Mar 07, 2005 14.33 14.82 14.33 14.59 349,267 +0.20(+1.39%)
Mar 04, 2005 14.61 14.69 14.22 14.39 709,912 -0.09(-0.62%)
Mar 03, 2005 14.94 15.10 14.25 14.48 677,619 -0.46(-3.08%)
Mar 02, 2005 15.29 15.30 14.93 14.94 578,987 -0.35(-2.29%)
Mar 01, 2005 15.07 15.46 15.03 15.29 446,420 +0.33(+2.21%)
Feb 28, 2005 15.56 15.75 14.95 14.96 574,828 -0.39(-2.54%)
Feb 25, 2005 14.71 15.46 14.56 15.35 598,107 +0.63(+4.28%)
Feb 24, 2005 14.88 14.98 14.55 14.72 619,974 -0.04(-0.27%)
Feb 23, 2005 15.20 15.20 14.70 14.76 520,461 -0.27(-1.80%)
Feb 22, 2005 15.11 15.62 14.92 15.03 515,031 -0.22(-1.44%)
Feb 18, 2005 15.45 15.45 15.08 15.25 504,311 +0.14(+0.93%)
Feb 17, 2005 15.70 15.95 15.06 15.11 887,065 -0.54(-3.45%)
Feb 16, 2005 16.25 16.35 15.53 15.65 1,071,440 -0.48(-2.98%)
Feb 15, 2005 16.10 16.75 16.00 16.13 1,012,802 -0.07(-0.43%)
Feb 14, 2005 16.99 17.17 16.02 16.20 1,430,713 -0.76(-4.48%)
Feb 11, 2005 17.33 17.48 16.23 16.96 5,679,122 -1.90(-10.07%)
Feb 10, 2005 18.73 19.00 18.37 18.86 822,814 +0.13(+0.69%)
Feb 09, 2005 18.99 19.10 18.65 18.73 735,157 -0.11(-0.58%)
Feb 08, 2005 18.30 18.99 18.30 18.84 978,069 +0.47(+2.56%)
Feb 07, 2005 18.30 18.80 18.25 18.37 1,023,806 +0.17(+0.93%)
Feb 04, 2005 17.49 18.28 17.35 18.20 545,469 +0.76(+4.36%)
Feb 03, 2005 17.45 17.63 17.19 17.44 398,904 +0.02(+0.11%)
Feb 02, 2005 17.22 17.53 17.21 17.42 355,910 +0.18(+1.04%)
Feb 01, 2005 17.31 17.50 17.10 17.24 567,240 -0.25(-1.43%)
Jan 31, 2005 17.41 17.61 17.25 17.49 377,210 +0.35(+2.04%)
Jan 28, 2005 17.70 17.70 17.01 17.14 428,507 -0.47(-2.67%)
Jan 27, 2005 17.40 17.94 17.24 17.61 397,822 +0.18(+1.03%)
Jan 26, 2005 17.20 17.50 16.91 17.43 498,775 +0.47(+2.77%)
Jan 25, 2005 16.95 17.32 16.70 16.96 652,871 -0.12(-0.70%)
Jan 24, 2005 17.96 17.96 16.93 17.08 914,832 -0.75(-4.21%)
Jan 21, 2005 18.78 18.78 17.74 17.83 570,828 -0.67(-3.62%)
Jan 20, 2005 18.79 18.95 18.50 18.50 628,296 -0.29(-1.54%)
Jan 19, 2005 19.08 19.35 18.78 18.79 784,543 +0.02(+0.11%)
Jan 18, 2005 18.43 18.94 18.34 18.77 407,781 +0.27(+1.46%)
Jan 14, 2005 18.36 18.68 18.29 18.50 371,236 +0.25(+1.37%)
Jan 13, 2005 18.50 18.59 17.97 18.25 706,563 -0.35(-1.88%)
Jan 12, 2005 18.31 18.70 18.19 18.60 394,604 +0.51(+2.82%)
Jan 11, 2005 18.17 18.38 18.01 18.09 358,322 -0.22(-1.20%)
Jan 10, 2005 18.52 18.74 18.25 18.31 298,682 -0.29(-1.56%)
Jan 07, 2005 18.60 18.99 17.94 18.60 512,265 +0.30(+1.64%)
Jan 06, 2005 19.20 19.20 18.30 18.30 492,394 -0.49(-2.61%)
Jan 05, 2005 19.10 19.25 18.74 18.79 719,006 -0.62(-3.19%)
Jan 04, 2005 20.60 20.63 19.04 19.41 937,057 -1.03(-5.04%)
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.