Veeco Instrument (NQ: VECO )

21.85 USD +1.17 (+5.66%)
Official Closing Price Updated: 4:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.05 30.27 29.80 29.85 303,038 -0.20(-0.67%)
Mar 30, 2017 29.90 30.27 29.60 30.05 425,784 +0.25(+0.84%)
Mar 29, 2017 29.55 30.00 29.30 29.80 298,251 +0.30(+1.02%)
Mar 28, 2017 29.45 29.83 29.30 29.50 315,427 -0.05(-0.17%)
Mar 27, 2017 28.25 29.65 27.94 29.55 347,494 +0.80(+2.78%)
Mar 24, 2017 28.95 29.50 28.50 28.75 253,809 -0.05(-0.17%)
Mar 23, 2017 28.85 29.20 28.55 28.80 208,589 -0.05(-0.17%)
Mar 22, 2017 28.75 29.00 28.15 28.85 384,710 +0.15(+0.52%)
Mar 21, 2017 29.60 29.85 28.58 28.70 439,000 -0.75(-2.55%)
Mar 20, 2017 29.65 29.80 29.38 29.45 253,478 -0.15(-0.51%)
Mar 17, 2017 29.20 29.70 29.00 29.60 683,262 +0.30(+1.02%)
Mar 16, 2017 29.40 29.50 29.05 29.30 202,843 +0.00(+0.00%)
Mar 15, 2017 29.15 29.40 28.80 29.30 397,249 +0.20(+0.69%)
Mar 14, 2017 28.80 29.33 28.65 29.10 346,927 +0.15(+0.52%)
Mar 13, 2017 28.35 29.10 28.35 28.95 305,669 +0.55(+1.94%)
Mar 10, 2017 28.60 28.90 28.38 28.40 401,399 -0.15(-0.53%)
Mar 09, 2017 28.25 28.70 28.00 28.55 363,424 +0.25(+0.88%)
Mar 08, 2017 28.45 28.60 28.25 28.30 342,821 -0.20(-0.70%)
Mar 07, 2017 28.50 28.75 28.35 28.50 326,355 +0.00(+0.00%)
Mar 06, 2017 28.20 28.70 28.05 28.50 372,062 +0.25(+0.88%)
Mar 03, 2017 28.00 28.45 27.95 28.25 462,247 +0.25(+0.89%)
Mar 02, 2017 27.95 28.15 27.60 28.00 373,017 +0.05(+0.18%)
Mar 01, 2017 27.75 28.05 27.05 27.95 590,407 +0.60(+2.19%)
Feb 28, 2017 28.30 28.35 27.30 27.35 512,485 -1.00(-3.53%)
Feb 27, 2017 28.35 28.40 27.80 28.35 389,414 +0.10(+0.35%)
Feb 24, 2017 28.05 28.35 27.85 28.25 297,269 -0.15(-0.53%)
Feb 23, 2017 28.40 28.55 28.00 28.40 808,883 +0.15(+0.53%)
Feb 22, 2017 28.15 28.40 27.95 28.25 421,719 +0.00(+0.00%)
Feb 21, 2017 27.55 28.40 27.50 28.25 1,091,415 +0.70(+2.54%)
Feb 17, 2017 27.55 27.55 27.55 0 +0.60(+2.23%)
Feb 16, 2017 26.70 27.05 26.15 26.95 790,022 +0.20(+0.75%)
Feb 15, 2017 26.35 26.75 26.10 26.75 528,251 +0.40(+1.52%)
Feb 14, 2017 26.60 26.60 26.00 26.35 420,049 -0.45(-1.68%)
Feb 13, 2017 26.25 26.90 26.00 26.80 817,429 +0.75(+2.88%)
Feb 10, 2017 25.80 26.50 25.33 26.05 690,698 +1.20(+4.83%)
Feb 09, 2017 25.00 25.35 24.50 24.85 564,502 -0.15(-0.60%)
Feb 08, 2017 25.25 25.40 24.45 25.00 884,886 -0.35(-1.38%)
Feb 07, 2017 26.10 26.20 25.25 25.35 673,701 -0.75(-2.87%)
Feb 06, 2017 26.00 26.30 25.55 26.10 780,255 -0.20(-0.76%)
Feb 03, 2017 25.60 26.30 25.45 26.30 976,996 +1.45(+5.84%)
Feb 02, 2017 25.95 26.40 24.60 24.85 807,303 -0.90(-3.50%)
Feb 01, 2017 25.95 26.10 25.10 25.75 512,934 +0.00(+0.00%)
Jan 31, 2017 26.10 26.10 25.25 25.75 643,528 -0.60(-2.28%)
Jan 30, 2017 27.05 27.15 26.05 26.35 402,731 -0.90(-3.30%)
Jan 27, 2017 27.15 27.48 26.90 27.25 493,624 +0.25(+0.93%)
Jan 26, 2017 27.30 27.55 26.83 27.00 300,152 -0.25(-0.92%)
Jan 25, 2017 27.40 27.70 26.95 27.25 402,423 +0.15(+0.55%)
Jan 24, 2017 26.90 27.25 26.90 27.10 292,241 +0.25(+0.93%)
Jan 23, 2017 27.05 27.25 26.65 26.85 253,200 -0.25(-0.92%)
Jan 20, 2017 27.15 27.40 27.00 27.10 372,601 -0.05(-0.18%)
Jan 19, 2017 27.25 27.50 26.80 27.15 514,532 -0.10(-0.37%)
Jan 18, 2017 27.10 27.40 26.75 27.25 460,225 +0.30(+1.11%)
Jan 17, 2017 27.25 27.35 26.76 26.95 451,338 -0.45(-1.64%)
Jan 13, 2017 27.40 27.40 27.40 0 +0.40(+1.48%)
Jan 12, 2017 27.65 27.70 26.65 27.00 3,366,582 -0.80(-2.88%)
Jan 11, 2017 29.10 29.10 27.17 27.80 2,105,306 -1.85(-6.24%)
Jan 10, 2017 29.20 29.65 29.15 29.65 126,413 +0.55(+1.89%)
Jan 09, 2017 28.70 29.45 28.70 29.10 113,144 +0.25(+0.87%)
Jan 06, 2017 28.95 29.15 28.60 28.85 104,686 +0.00(+0.00%)
Jan 05, 2017 29.45 29.70 28.80 28.85 145,374 -0.80(-2.70%)
Jan 04, 2017 29.90 30.05 29.35 29.65 205,916 -0.20(-0.67%)
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.