Veeco Instrument (NQ: VECO )

20.62 USD UNCHANGED
Streaming Delayed Price Updated: 5:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.46 21.04 20.46 20.74 485,542 +0.54(+2.67%)
Mar 30, 2021 20.38 20.90 19.92 20.20 888,712 -0.12(-0.59%)
Mar 29, 2021 20.99 21.00 19.93 20.32 388,875 -0.83(-3.92%)
Mar 26, 2021 20.64 21.18 20.11 21.15 299,800 +0.68(+3.32%)
Mar 25, 2021 20.42 20.68 19.93 20.47 440,869 -0.18(-0.87%)
Mar 24, 2021 21.17 21.46 20.65 20.65 419,875 +0.10(+0.49%)
Mar 23, 2021 21.01 21.77 20.35 20.55 591,087 -0.54(-2.56%)
Mar 22, 2021 21.52 21.93 20.85 21.09 282,198 -0.10(-0.47%)
Mar 19, 2021 21.00 21.28 20.69 21.19 1,832,700 +0.09(+0.43%)
Mar 18, 2021 21.41 22.01 21.02 21.10 420,377 -0.61(-2.81%)
Mar 17, 2021 21.22 21.84 21.01 21.71 417,122 +0.12(+0.56%)
Mar 16, 2021 21.92 22.57 21.46 21.59 583,342 -0.28(-1.28%)
Mar 15, 2021 22.37 22.44 21.30 21.87 596,893 -0.49(-2.19%)
Mar 12, 2021 22.35 22.54 21.79 22.36 264,900 -0.34(-1.50%)
Mar 11, 2021 22.84 23.03 22.50 22.70 350,828 +0.39(+1.75%)
Mar 10, 2021 22.74 23.13 22.22 22.31 322,129 +0.00(+0.00%)
Mar 09, 2021 21.25 22.96 21.18 22.31 573,658 +1.65(+8.01%)
Mar 08, 2021 21.26 21.55 20.54 20.66 232,504 -0.64(-3.03%)
Mar 05, 2021 21.50 21.71 20.30 21.30 364,400 +0.02(+0.09%)
Mar 04, 2021 21.65 21.83 20.71 21.28 703,087 -0.57(-2.61%)
Mar 03, 2021 22.00 22.33 21.61 21.85 219,585 +0.00(+0.00%)
Mar 02, 2021 22.55 22.62 21.85 21.85 262,007 -0.71(-3.15%)
Mar 01, 2021 21.66 22.63 21.66 22.56 190,392 +1.06(+4.93%)
Feb 26, 2021 21.37 21.67 20.91 21.50 371,700 +0.17(+0.80%)
Feb 25, 2021 22.12 22.16 20.95 21.33 438,421 -0.99(-4.44%)
Feb 24, 2021 21.48 22.46 21.24 22.32 428,508 +0.74(+3.43%)
Feb 23, 2021 21.35 21.69 20.71 21.58 470,494 -0.34(-1.55%)
Feb 22, 2021 22.01 22.52 21.78 21.92 304,085 -0.67(-2.97%)
Feb 19, 2021 22.21 22.70 22.17 22.59 438,500 +0.76(+3.48%)
Feb 18, 2021 21.94 22.33 21.63 21.83 390,568 -0.25(-1.13%)
Feb 17, 2021 21.66 22.33 21.43 22.08 440,700 +0.17(+0.78%)
Feb 16, 2021 22.50 22.68 21.57 21.91 721,717 -0.21(-0.95%)
Feb 12, 2021 20.97 22.40 20.54 22.12 817,600 +0.57(+2.65%)
Feb 11, 2021 20.62 21.55 20.62 21.55 711,936 +1.11(+5.43%)
Feb 10, 2021 20.59 20.79 20.34 20.44 241,530 +0.12(+0.59%)
Feb 09, 2021 20.27 20.62 20.11 20.32 208,565 -0.12(-0.59%)
Feb 08, 2021 20.15 20.62 20.05 20.44 360,438 +0.47(+2.35%)
Feb 05, 2021 20.28 20.39 19.82 19.97 224,200 -0.08(-0.40%)
Feb 04, 2021 19.53 20.07 19.53 20.05 197,585 +0.56(+2.87%)
Feb 03, 2021 19.84 19.85 19.32 19.49 242,009 -0.23(-1.17%)
Feb 02, 2021 19.62 19.84 19.19 19.72 242,106 +0.34(+1.75%)
Feb 01, 2021 18.77 19.58 18.63 19.38 418,091 +0.92(+4.98%)
Jan 29, 2021 19.00 19.10 18.22 18.46 370,800 -0.39(-2.07%)
Jan 28, 2021 19.79 19.79 18.58 18.85 476,146 -0.45(-2.36%)
Jan 27, 2021 18.92 19.94 18.49 19.30 788,432 -0.62(-3.09%)
Jan 26, 2021 20.77 20.77 19.38 19.92 408,769 -0.62(-3.02%)
Jan 25, 2021 20.82 21.34 20.34 20.54 410,901 -0.14(-0.68%)
Jan 22, 2021 20.47 20.70 20.28 20.68 193,600 +0.04(+0.19%)
Jan 21, 2021 20.58 20.69 20.22 20.64 235,231 +0.09(+0.44%)
Jan 20, 2021 20.75 20.97 20.10 20.55 274,992 -0.26(-1.25%)
Jan 19, 2021 20.23 20.91 19.94 20.81 353,911 +0.88(+4.42%)
Jan 15, 2021 20.74 20.94 19.73 19.93 307,600 -0.85(-4.09%)
Jan 14, 2021 20.74 21.00 20.60 20.78 510,440 +0.35(+1.71%)
Jan 13, 2021 20.18 20.63 19.73 20.43 540,530 +0.21(+1.04%)
Jan 12, 2021 19.98 20.26 19.64 20.22 334,041 +0.44(+2.22%)
Jan 11, 2021 19.50 19.85 19.16 19.78 243,070 +0.10(+0.51%)
Jan 08, 2021 19.99 19.99 19.33 19.68 606,400 +0.11(+0.56%)
Jan 07, 2021 19.23 19.71 19.18 19.57 483,930 +0.46(+2.41%)
Jan 06, 2021 18.56 19.18 18.27 19.11 523,509 +0.57(+3.07%)
Jan 05, 2021 17.80 18.67 17.80 18.54 520,955 +0.78(+4.39%)
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.