Veeco Instrument (NQ: VECO )

20.98 USD -0.25 (-1.18%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.06 23.50 23.06 23.35 291,952 +0.44(+1.92%)
Mar 30, 2006 22.73 23.45 22.72 22.91 505,202 +0.13(+0.57%)
Mar 29, 2006 22.19 22.82 22.19 22.78 370,969 +0.55(+2.47%)
Mar 28, 2006 22.48 22.60 22.16 22.23 356,885 -0.24(-1.07%)
Mar 27, 2006 22.33 22.83 22.11 22.47 364,519 +0.20(+0.90%)
Mar 24, 2006 21.43 22.35 21.43 22.27 414,222 +0.61(+2.82%)
Mar 23, 2006 21.21 21.93 21.21 21.66 393,000 +0.32(+1.50%)
Mar 22, 2006 20.54 21.45 20.48 21.34 306,800 +0.79(+3.84%)
Mar 21, 2006 20.62 21.12 20.50 20.55 313,857 -0.01(-0.05%)
Mar 20, 2006 20.10 20.75 20.10 20.56 530,835 -0.13(-0.63%)
Mar 17, 2006 20.45 20.99 20.07 20.69 909,771 +0.08(+0.39%)
Mar 16, 2006 21.01 21.42 20.56 20.61 737,242 -0.39(-1.86%)
Mar 15, 2006 20.77 21.15 20.37 21.00 348,740 +0.32(+1.55%)
Mar 14, 2006 20.25 20.94 20.03 20.68 295,196 +0.34(+1.67%)
Mar 13, 2006 20.28 20.54 20.15 20.34 194,836 +0.04(+0.20%)
Mar 10, 2006 20.16 20.35 19.97 20.30 278,808 +0.14(+0.69%)
Mar 09, 2006 20.05 20.47 19.98 20.16 407,517 +0.10(+0.50%)
Mar 08, 2006 20.04 20.32 19.66 20.06 223,438 +0.06(+0.30%)
Mar 07, 2006 20.09 20.09 19.57 20.00 294,584 +0.00(+0.00%)
Mar 06, 2006 20.43 20.43 19.85 20.00 351,923 -0.31(-1.53%)
Mar 03, 2006 20.49 20.64 20.26 20.31 192,228 -0.18(-0.88%)
Mar 02, 2006 20.42 20.54 20.12 20.49 271,118 -0.05(-0.24%)
Mar 01, 2006 20.05 20.64 20.05 20.54 437,518 +0.45(+2.24%)
Feb 28, 2006 20.21 20.21 19.95 20.09 399,375 -0.12(-0.59%)
Feb 27, 2006 20.30 20.62 20.04 20.21 668,201 -0.17(-0.83%)
Feb 24, 2006 20.47 20.52 20.14 20.38 549,234 -0.14(-0.68%)
Feb 23, 2006 21.00 21.16 20.40 20.52 961,502 -0.57(-2.70%)
Feb 22, 2006 20.40 21.12 20.34 21.09 653,212 +0.63(+3.08%)
Feb 21, 2006 20.60 20.68 20.27 20.46 424,889 -0.14(-0.68%)
Feb 17, 2006 20.50 20.69 20.12 20.60 344,557 +0.11(+0.54%)
Feb 16, 2006 20.60 20.69 20.15 20.49 452,800 -0.03(-0.15%)
Feb 15, 2006 19.87 20.59 19.86 20.52 707,472 +0.56(+2.81%)
Feb 14, 2006 20.92 20.92 19.71 19.96 2,484,241 -2.50(-11.13%)
Feb 13, 2006 22.50 22.81 22.16 22.46 1,287,239 -0.02(-0.09%)
Feb 10, 2006 22.50 22.63 21.66 22.48 540,788 +0.06(+0.27%)
Feb 09, 2006 21.96 22.95 21.78 22.42 790,743 +0.58(+2.66%)
Feb 08, 2006 21.50 21.85 20.88 21.84 576,077 +0.34(+1.58%)
Feb 07, 2006 21.76 22.16 21.20 21.50 209,685 -0.35(-1.60%)
Feb 06, 2006 21.70 21.90 21.20 21.85 378,089 +0.13(+0.60%)
Feb 03, 2006 21.59 22.13 21.18 21.72 343,949 -0.09(-0.41%)
Feb 02, 2006 22.15 22.35 21.13 21.81 495,922 -0.41(-1.85%)
Feb 01, 2006 21.62 22.29 21.47 22.22 316,270 +0.47(+2.16%)
Jan 31, 2006 22.00 22.06 21.29 21.75 491,470 -0.19(-0.87%)
Jan 30, 2006 21.69 22.10 21.47 21.94 508,644 +0.38(+1.76%)
Jan 27, 2006 21.61 21.67 21.11 21.56 525,305 +0.15(+0.70%)
Jan 26, 2006 20.96 21.44 20.94 21.41 403,618 +0.61(+2.93%)
Jan 25, 2006 21.16 21.25 20.66 20.80 624,553 -0.35(-1.65%)
Jan 24, 2006 20.85 21.25 20.75 21.15 291,379 +0.39(+1.88%)
Jan 23, 2006 20.69 21.06 20.53 20.76 515,560 -0.03(-0.14%)
Jan 20, 2006 21.33 21.36 20.52 20.79 929,809 -0.53(-2.49%)
Jan 19, 2006 19.65 21.35 19.65 21.32 1,404,219 +1.80(+9.22%)
Jan 18, 2006 19.28 19.66 19.18 19.52 578,480 +0.03(+0.15%)
Jan 17, 2006 19.60 19.73 19.20 19.49 602,333 -0.23(-1.17%)
Jan 13, 2006 20.32 20.42 19.68 19.72 908,440 -0.74(-3.62%)
Jan 12, 2006 20.80 20.92 20.11 20.46 784,800 -0.27(-1.30%)
Jan 11, 2006 20.14 20.85 20.00 20.73 1,016,577 +0.70(+3.49%)
Jan 10, 2006 19.50 20.04 19.20 20.03 604,940 +0.56(+2.88%)
Jan 09, 2006 19.20 19.60 19.07 19.47 594,749 +0.27(+1.41%)
Jan 06, 2006 19.23 19.45 19.04 19.20 1,222,347 +0.17(+0.89%)
Jan 05, 2006 18.35 19.20 18.27 19.03 1,000,730 +0.79(+4.33%)
Jan 04, 2006 17.92 18.27 17.89 18.24 424,565 +0.41(+2.30%)
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.