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 30, 2007 19.32 19.69 18.98 19.50 410,793 +0.27(+1.40%)
Mar 29, 2007 19.44 19.47 18.89 19.23 346,396 -0.08(-0.41%)
Mar 28, 2007 19.07 19.37 18.98 19.31 453,675 +0.14(+0.73%)
Mar 27, 2007 19.22 19.23 19.05 19.17 164,643 -0.07(-0.36%)
Mar 26, 2007 19.34 19.44 19.05 19.24 140,169 -0.01(-0.05%)
Mar 23, 2007 19.20 19.33 19.05 19.25 190,571 +0.01(+0.05%)
Mar 22, 2007 19.50 19.60 19.07 19.24 221,177 -0.15(-0.77%)
Mar 21, 2007 19.02 19.41 18.78 19.39 208,484 +0.36(+1.89%)
Mar 20, 2007 18.67 19.10 18.63 19.03 188,207 +0.31(+1.66%)
Mar 19, 2007 18.84 19.05 18.57 18.72 380,618 -0.05(-0.27%)
Mar 16, 2007 19.16 19.16 18.58 18.77 857,650 -0.55(-2.85%)
Mar 15, 2007 19.03 19.45 18.95 19.32 214,253 +0.24(+1.26%)
Mar 14, 2007 18.84 19.18 18.70 19.08 193,351 +0.15(+0.79%)
Mar 13, 2007 19.45 19.45 18.89 18.93 340,866 -0.52(-2.67%)
Mar 12, 2007 19.42 19.64 19.26 19.45 258,552 +0.27(+1.41%)
Mar 09, 2007 19.50 19.60 19.10 19.18 218,192 -0.11(-0.57%)
Mar 08, 2007 19.26 19.58 19.18 19.29 194,061 +0.20(+1.05%)
Mar 07, 2007 19.49 19.52 19.06 19.09 324,011 -0.38(-1.95%)
Mar 06, 2007 19.08 19.66 19.08 19.47 321,685 +0.67(+3.56%)
Mar 05, 2007 18.72 19.30 18.45 18.80 426,668 -0.01(-0.05%)
Mar 02, 2007 19.49 19.51 18.81 18.81 304,944 -0.76(-3.88%)
Mar 01, 2007 19.22 19.80 18.76 19.57 320,869 -0.02(-0.10%)
Feb 28, 2007 19.48 19.94 19.29 19.59 278,269 +0.13(+0.67%)
Feb 27, 2007 20.46 20.46 19.46 19.46 354,437 -1.36(-6.53%)
Feb 26, 2007 20.67 21.03 20.60 20.82 307,602 +0.22(+1.07%)
Feb 23, 2007 20.41 20.69 20.35 20.60 296,055 +0.21(+1.03%)
Feb 22, 2007 20.24 20.54 20.11 20.39 239,327 +0.26(+1.29%)
Feb 21, 2007 20.33 20.46 20.08 20.13 282,562 -0.26(-1.28%)
Feb 20, 2007 20.48 20.53 20.10 20.39 360,584 -0.22(-1.07%)
Feb 16, 2007 20.58 20.68 20.39 20.61 269,280 +0.03(+0.15%)
Feb 15, 2007 20.25 20.63 20.22 20.58 424,044 +0.54(+2.69%)
Feb 14, 2007 19.95 20.24 19.68 20.04 412,621 +0.11(+0.55%)
Feb 13, 2007 19.17 20.69 19.08 19.93 1,020,524 +0.84(+4.40%)
Feb 12, 2007 19.47 19.75 19.05 19.09 583,513 -0.44(-2.25%)
Feb 09, 2007 20.14 20.26 19.44 19.53 530,280 -0.60(-2.98%)
Feb 08, 2007 20.15 20.32 20.05 20.13 336,308 +0.00(+0.00%)
Feb 07, 2007 19.30 20.20 19.30 20.13 624,170 +1.00(+5.23%)
Feb 06, 2007 19.08 19.24 18.94 19.13 409,428 +0.01(+0.05%)
Feb 05, 2007 19.00 19.39 19.00 19.12 324,229 -0.12(-0.62%)
Feb 02, 2007 19.51 19.52 19.10 19.24 200,977 -0.23(-1.18%)
Feb 01, 2007 19.26 19.48 19.16 19.47 140,456 +0.28(+1.46%)
Jan 31, 2007 19.41 19.41 18.65 19.19 217,768 -0.21(-1.08%)
Jan 30, 2007 19.31 19.42 19.10 19.40 193,817 +0.16(+0.83%)
Jan 29, 2007 19.18 19.49 19.08 19.24 125,255 +0.02(+0.10%)
Jan 26, 2007 19.34 19.35 18.81 19.22 294,332 +0.01(+0.05%)
Jan 25, 2007 19.54 19.61 18.99 19.21 272,576 -0.29(-1.49%)
Jan 24, 2007 19.02 19.65 19.01 19.50 275,122 +0.49(+2.58%)
Jan 23, 2007 18.88 19.35 18.80 19.01 221,216 +0.05(+0.26%)
Jan 22, 2007 19.29 19.40 18.78 18.96 238,044 -0.33(-1.71%)
Jan 19, 2007 19.30 19.51 19.14 19.29 371,067 +0.00(+0.00%)
Jan 18, 2007 20.54 20.54 19.26 19.29 595,053 -1.39(-6.72%)
Jan 17, 2007 20.74 20.80 20.24 20.68 270,238 -0.08(-0.39%)
Jan 16, 2007 20.84 20.88 20.53 20.76 249,935 -0.11(-0.53%)
Jan 12, 2007 20.47 20.96 20.34 20.87 383,368 +0.39(+1.90%)
Jan 11, 2007 20.09 20.72 20.08 20.48 550,969 +0.39(+1.94%)
Jan 10, 2007 19.23 20.25 19.01 20.09 767,610 +0.83(+4.31%)
Jan 09, 2007 19.05 19.34 18.94 19.26 517,961 +0.20(+1.05%)
Jan 08, 2007 19.05 19.22 18.74 19.06 277,677 +0.11(+0.58%)
Jan 05, 2007 19.04 19.04 18.64 18.95 460,582 -0.07(-0.37%)
Jan 04, 2007 18.54 19.04 18.26 19.02 341,898 +0.34(+1.82%)
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.