Veeco Instrument (NQ: VECO )

21.28 USD -0.28 (-1.30%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.06 38.46 37.69 38.41 480,710 +0.22(+0.58%)
Mar 27, 2013 37.72 38.30 37.62 38.19 810,137 +0.19(+0.50%)
Mar 26, 2013 38.19 38.40 37.49 38.00 915,300 +0.07(+0.18%)
Mar 25, 2013 36.86 40.34 36.45 37.93 4,245,968 +2.97(+8.50%)
Mar 22, 2013 34.79 35.00 34.23 34.96 329,669 +0.46(+1.33%)
Mar 21, 2013 34.41 34.76 33.83 34.50 421,511 -0.32(-0.92%)
Mar 20, 2013 34.45 35.03 34.37 34.82 293,271 +0.67(+1.96%)
Mar 19, 2013 34.85 34.93 33.64 34.15 716,416 -0.39(-1.13%)
Mar 18, 2013 35.18 35.20 34.46 34.54 586,817 -1.29(-3.60%)
Mar 15, 2013 35.49 35.92 35.25 35.83 790,416 +0.34(+0.96%)
Mar 14, 2013 34.76 35.73 34.72 35.49 510,500 +0.78(+2.25%)
Mar 13, 2013 34.19 34.80 33.99 34.71 523,905 +0.23(+0.67%)
Mar 12, 2013 33.87 34.69 33.37 34.48 819,966 +0.62(+1.83%)
Mar 11, 2013 33.06 33.96 32.49 33.86 740,003 +0.55(+1.65%)
Mar 08, 2013 33.49 33.49 32.48 33.31 653,425 +0.18(+0.54%)
Mar 07, 2013 32.53 33.24 32.46 33.13 606,406 +0.50(+1.53%)
Mar 06, 2013 32.19 32.70 32.19 32.63 532,326 +0.64(+2.00%)
Mar 05, 2013 30.63 32.46 30.52 31.99 1,243,491 +1.75(+5.79%)
Mar 04, 2013 31.02 31.48 30.06 30.24 532,953 -0.98(-3.14%)
Mar 01, 2013 31.29 31.76 30.53 31.22 712,137 -0.69(-2.16%)
Feb 28, 2013 30.84 32.00 30.79 31.91 1,036,507 +1.71(+5.66%)
Feb 27, 2013 29.45 30.38 29.39 30.20 578,760 +0.62(+2.10%)
Feb 26, 2013 29.00 29.74 28.51 29.58 421,189 +0.87(+3.03%)
Feb 25, 2013 29.80 29.91 28.71 28.71 480,321 -0.94(-3.17%)
Feb 22, 2013 29.85 30.10 29.31 29.65 385,068 +0.11(+0.37%)
Feb 21, 2013 29.80 30.34 29.10 29.54 584,186 -0.59(-1.96%)
Feb 20, 2013 29.89 31.37 29.85 30.13 829,328 +0.14(+0.47%)
Feb 19, 2013 29.26 30.27 29.26 29.99 838,139 -0.52(-1.70%)
Feb 15, 2013 30.51 30.69 30.01 30.51 424,153 +0.16(+0.53%)
Feb 14, 2013 30.19 30.53 30.10 30.35 383,747 -0.03(-0.10%)
Feb 13, 2013 30.10 30.53 29.97 30.38 280,663 +0.19(+0.63%)
Feb 12, 2013 30.05 30.50 29.93 30.19 435,833 +0.16(+0.53%)
Feb 11, 2013 29.94 30.24 29.72 30.03 659,054 -0.01(-0.03%)
Feb 08, 2013 31.68 31.70 29.60 30.04 1,384,929 -1.49(-4.73%)
Feb 07, 2013 32.52 32.54 31.36 31.53 379,340 -1.43(-4.34%)
Feb 06, 2013 32.43 33.24 32.43 32.96 357,362 +0.78(+2.42%)
Feb 04, 2013 32.50 33.07 32.08 32.18 353,452 -0.73(-2.22%)
Feb 01, 2013 31.90 33.50 31.80 32.91 667,838 +1.46(+4.64%)
Jan 31, 2013 32.06 32.14 31.18 31.45 493,959 -0.42(-1.32%)
Jan 30, 2013 32.19 32.48 31.79 31.87 462,712 -0.38(-1.18%)
Jan 29, 2013 32.65 32.65 32.07 32.25 412,278 -0.54(-1.65%)
Jan 28, 2013 33.00 33.33 32.68 32.79 403,530 -0.10(-0.30%)
Jan 25, 2013 32.38 32.97 32.07 32.89 488,771 +0.66(+2.05%)
Jan 24, 2013 32.80 33.23 32.08 32.23 709,344 -1.38(-4.11%)
Jan 23, 2013 32.85 33.75 32.78 33.61 1,234,110 +1.62(+5.06%)
Jan 22, 2013 31.18 32.04 30.85 31.99 652,620 +1.10(+3.56%)
Jan 18, 2013 30.00 31.34 30.00 30.89 696,052 +0.55(+1.81%)
Jan 17, 2013 29.33 30.53 29.16 30.34 966,635 +1.24(+4.26%)
Jan 16, 2013 29.90 29.94 29.06 29.10 903,125 -0.96(-3.19%)
Jan 15, 2013 30.26 31.16 29.98 30.06 685,959 -1.20(-3.84%)
Jan 14, 2013 30.17 31.35 30.16 31.26 522,671 +0.87(+2.86%)
Jan 11, 2013 29.97 30.51 29.84 30.39 255,469 +0.27(+0.90%)
Jan 10, 2013 31.41 31.72 29.76 30.12 999,525 -1.23(-3.92%)
Jan 09, 2013 30.82 31.36 30.78 31.35 535,014 +0.56(+1.82%)
Jan 08, 2013 30.46 30.83 29.92 30.79 523,588 +0.45(+1.48%)
Jan 07, 2013 30.06 30.52 30.05 30.34 294,338 -0.04(-0.13%)
Jan 04, 2013 30.97 30.97 30.35 30.38 307,682 -0.41(-1.32%)
Jan 03, 2013 31.21 31.40 30.36 30.79 475,260 -0.39(-1.24%)
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.