Veeco Instrument (NQ: VECO )

20.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.20 30.82 30.09 30.55 299,707 +0.09(+0.30%)
Mar 30, 2015 31.07 31.23 30.34 30.46 327,692 -0.29(-0.94%)
Mar 27, 2015 30.85 31.01 29.91 30.75 449,486 -0.20(-0.65%)
Mar 26, 2015 31.72 31.72 30.61 30.95 288,567 -0.99(-3.10%)
Mar 25, 2015 33.11 33.13 31.65 31.94 290,648 -1.17(-3.53%)
Mar 24, 2015 33.02 33.22 32.82 33.11 168,721 -0.01(-0.03%)
Mar 23, 2015 32.56 33.22 32.50 33.12 234,715 +0.41(+1.25%)
Mar 20, 2015 32.54 33.20 32.26 32.71 546,558 +0.42(+1.30%)
Mar 19, 2015 30.92 32.62 30.61 32.29 430,038 +1.19(+3.83%)
Mar 18, 2015 31.33 31.33 30.15 31.10 365,052 -0.39(-1.24%)
Mar 17, 2015 31.51 31.55 31.14 31.49 255,967 -0.23(-0.73%)
Mar 16, 2015 31.90 32.00 31.48 31.72 172,608 +0.02(+0.06%)
Mar 13, 2015 31.20 32.00 31.06 31.70 232,587 +0.36(+1.15%)
Mar 12, 2015 31.34 31.52 30.86 31.34 252,599 +0.07(+0.22%)
Mar 11, 2015 30.99 31.31 30.70 31.27 508,310 +0.34(+1.10%)
Mar 10, 2015 31.18 31.43 30.58 30.93 576,050 -0.64(-2.03%)
Mar 09, 2015 31.14 31.67 30.99 31.57 412,799 +0.45(+1.45%)
Mar 06, 2015 30.86 31.40 30.69 31.12 371,838 -0.03(-0.10%)
Mar 05, 2015 30.26 31.23 30.03 31.15 372,998 +1.06(+3.52%)
Mar 04, 2015 30.41 30.57 30.00 30.09 186,365 -0.48(-1.57%)
Mar 03, 2015 30.80 30.99 30.05 30.57 312,121 -0.43(-1.39%)
Mar 02, 2015 30.58 31.31 30.52 31.00 266,132 +0.51(+1.67%)
Feb 27, 2015 30.09 30.75 30.09 30.49 324,115 +0.42(+1.40%)
Feb 26, 2015 30.00 30.65 29.58 30.07 289,269 +0.14(+0.47%)
Feb 25, 2015 30.56 30.80 29.83 29.93 394,715 -0.39(-1.29%)
Feb 24, 2015 29.68 30.91 29.43 30.32 453,550 +0.70(+2.36%)
Feb 23, 2015 29.85 29.91 29.13 29.62 527,782 -0.25(-0.84%)
Feb 20, 2015 29.66 30.10 29.19 29.87 593,596 +0.10(+0.34%)
Feb 19, 2015 31.02 31.11 29.66 29.77 591,205 -1.56(-4.98%)
Feb 18, 2015 31.99 32.56 30.81 31.33 788,885 +0.19(+0.61%)
Feb 17, 2015 30.69 31.35 30.47 31.14 865,030 +0.69(+2.27%)
Feb 13, 2015 30.72 30.45 30.45 30.45 257,800 -0.30(-0.98%)
Feb 12, 2015 30.44 30.96 30.42 30.75 244,126 +0.45(+1.49%)
Feb 11, 2015 30.29 30.74 30.18 30.30 440,686 -0.08(-0.26%)
Feb 10, 2015 30.78 30.85 30.14 30.38 310,116 -0.08(-0.26%)
Feb 09, 2015 30.51 31.17 30.18 30.46 303,192 -0.10(-0.33%)
Feb 06, 2015 30.11 30.85 30.03 30.56 343,046 +0.52(+1.73%)
Feb 05, 2015 29.73 30.11 29.56 30.04 270,414 +0.46(+1.56%)
Feb 04, 2015 29.12 29.95 29.12 29.58 298,568 +0.26(+0.89%)
Feb 03, 2015 29.41 30.17 29.05 29.32 409,421 +0.20(+0.69%)
Feb 02, 2015 29.17 29.55 27.80 29.12 610,430 -0.05(-0.17%)
Jan 30, 2015 30.09 30.38 29.09 29.17 372,717 -1.05(-3.47%)
Jan 29, 2015 30.31 30.66 29.12 30.22 425,048 -0.16(-0.53%)
Jan 28, 2015 31.51 31.83 30.27 30.38 300,339 -0.84(-2.69%)
Jan 27, 2015 31.33 31.43 30.81 31.22 212,281 -0.42(-1.33%)
Jan 26, 2015 31.63 31.91 31.25 31.64 193,769 +0.11(+0.35%)
Jan 23, 2015 31.70 31.71 31.19 31.53 205,690 -0.11(-0.35%)
Jan 22, 2015 31.46 31.65 30.59 31.64 219,753 +0.34(+1.09%)
Jan 21, 2015 31.39 31.95 30.76 31.30 332,134 -0.07(-0.22%)
Jan 20, 2015 31.42 31.62 30.73 31.37 227,306 +0.05(+0.16%)
Jan 16, 2015 30.56 31.34 30.23 31.32 286,264 +0.66(+2.15%)
Jan 15, 2015 31.14 31.39 30.52 30.66 331,615 -0.49(-1.57%)
Jan 14, 2015 31.49 31.92 30.65 31.15 737,777 -0.86(-2.69%)
Jan 13, 2015 33.97 33.98 31.63 32.01 591,598 -1.69(-5.01%)
Jan 12, 2015 34.12 34.45 33.26 33.70 252,588 -0.54(-1.58%)
Jan 09, 2015 34.93 35.30 34.22 34.24 221,156 -0.81(-2.31%)
Jan 08, 2015 34.56 35.33 33.95 35.05 456,579 +0.84(+2.46%)
Jan 07, 2015 33.52 34.29 33.33 34.21 346,139 +0.83(+2.49%)
Jan 06, 2015 34.25 34.52 32.95 33.38 268,552 -0.83(-2.43%)
Jan 05, 2015 34.82 35.02 34.00 34.21 290,317 -0.91(-2.59%)
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.