Veeco Instrument (NQ: VECO )

20.97 USD UNCHANGED
Streaming Delayed Price Updated: 9:23 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.50 42.37 41.08 41.93 331,675 +0.50(+1.21%)
Mar 28, 2014 41.09 41.76 40.52 41.43 734,243 +2.32(+5.93%)
Mar 27, 2014 40.09 40.63 38.82 39.11 435,749 -1.07(-2.66%)
Mar 26, 2014 41.82 41.94 40.05 40.18 383,499 -1.20(-2.90%)
Mar 25, 2014 41.42 41.77 40.75 41.38 198,437 +0.05(+0.12%)
Mar 24, 2014 41.71 42.20 40.82 41.33 236,210 -0.45(-1.08%)
Mar 21, 2014 42.73 42.97 41.67 41.78 380,324 -0.74(-1.74%)
Mar 20, 2014 41.90 42.69 41.58 42.52 256,793 +0.62(+1.48%)
Mar 19, 2014 41.73 42.10 41.32 41.90 444,188 -0.04(-0.10%)
Mar 18, 2014 42.02 42.16 41.64 41.94 583,713 -0.04(-0.10%)
Mar 17, 2014 41.96 42.75 41.75 41.98 425,480 +0.33(+0.79%)
Mar 14, 2014 41.88 42.80 41.55 41.65 747,258 -0.35(-0.83%)
Mar 13, 2014 42.86 43.22 41.84 42.00 570,265 -0.87(-2.03%)
Mar 12, 2014 42.78 43.38 42.62 42.87 762,097 -0.20(-0.46%)
Mar 11, 2014 43.59 44.24 42.49 43.07 935,422 -0.23(-0.53%)
Mar 10, 2014 42.20 44.35 41.87 43.30 1,590,802 +2.77(+6.83%)
Mar 07, 2014 40.50 40.78 40.33 40.53 282,796 +0.16(+0.40%)
Mar 06, 2014 39.44 40.46 39.24 40.37 273,778 +0.94(+2.38%)
Mar 05, 2014 39.61 39.91 38.97 39.43 584,404 -0.18(-0.45%)
Mar 04, 2014 39.70 40.30 39.33 39.61 481,757 +0.41(+1.05%)
Mar 03, 2014 39.38 39.72 39.03 39.20 397,031 -0.35(-0.88%)
Feb 28, 2014 39.40 40.03 39.03 39.55 404,048 +0.18(+0.46%)
Feb 27, 2014 40.45 40.79 39.15 39.37 752,434 -1.18(-2.91%)
Feb 26, 2014 39.52 40.86 39.36 40.55 369,213 +0.97(+2.45%)
Feb 25, 2014 40.26 40.62 39.02 39.58 721,671 -1.06(-2.61%)
Feb 24, 2014 39.73 40.81 39.26 40.64 688,731 +1.38(+3.52%)
Feb 21, 2014 40.16 40.19 39.14 39.26 938,664 -0.95(-2.36%)
Feb 20, 2014 41.80 42.20 39.34 40.21 1,438,170 -0.37(-0.91%)
Feb 19, 2014 40.78 41.32 40.29 40.58 479,928 -0.55(-1.34%)
Feb 18, 2014 40.47 41.36 40.05 41.13 758,882 +1.30(+3.26%)
Feb 14, 2014 40.70 39.83 39.83 39.83 452,900 -0.90(-2.21%)
Feb 13, 2014 39.50 40.75 39.11 40.73 656,196 +0.98(+2.47%)
Feb 12, 2014 39.47 40.00 38.81 39.75 1,031,963 +1.15(+2.98%)
Feb 11, 2014 37.79 38.83 37.41 38.60 591,261 +0.93(+2.47%)
Feb 10, 2014 37.99 38.15 37.18 37.67 446,232 -0.41(-1.08%)
Feb 07, 2014 38.00 38.62 37.69 38.08 495,952 +0.25(+0.66%)
Feb 06, 2014 37.76 38.21 37.48 37.83 783,195 +1.75(+4.85%)
Feb 05, 2014 36.29 36.46 35.42 36.08 781,661 -0.42(-1.15%)
Feb 04, 2014 36.81 36.82 36.01 36.50 1,003,108 +0.00(+0.00%)
Feb 03, 2014 37.99 38.25 36.12 36.50 1,020,663 -1.51(-3.97%)
Jan 31, 2014 36.89 38.06 36.79 38.01 591,359 +0.49(+1.31%)
Jan 30, 2014 37.49 37.66 37.28 37.52 665,041 +0.25(+0.67%)
Jan 29, 2014 37.25 37.89 37.05 37.27 628,256 -0.22(-0.59%)
Jan 28, 2014 36.85 37.50 36.43 37.49 441,648 +0.72(+1.96%)
Jan 27, 2014 36.72 36.98 36.34 36.77 440,290 -0.02(-0.05%)
Jan 24, 2014 37.36 37.55 36.66 36.79 433,949 -0.85(-2.26%)
Jan 23, 2014 37.28 37.66 36.85 37.64 724,620 +0.11(+0.29%)
Jan 22, 2014 35.19 37.59 35.19 37.53 774,257 +2.38(+6.77%)
Jan 21, 2014 35.61 35.61 34.79 35.15 380,347 -0.06(-0.17%)
Jan 17, 2014 35.17 35.21 35.21 35.21 292,900 -0.10(-0.28%)
Jan 16, 2014 35.57 35.78 35.19 35.31 249,694 -0.16(-0.45%)
Jan 15, 2014 34.53 36.49 34.53 35.47 797,192 +0.94(+2.72%)
Jan 14, 2014 35.00 35.12 34.39 34.53 1,152,087 -0.16(-0.46%)
Jan 13, 2014 35.93 36.10 34.69 34.69 527,913 -1.29(-3.59%)
Jan 10, 2014 35.85 36.17 35.17 35.98 472,180 -0.01(-0.03%)
Jan 09, 2014 34.61 36.15 34.54 35.99 1,098,913 +1.65(+4.80%)
Jan 08, 2014 33.98 34.42 33.67 34.34 1,312,092 -0.43(-1.24%)
Jan 07, 2014 32.53 34.95 32.37 34.77 1,106,929 +2.59(+8.05%)
Jan 06, 2014 32.59 32.63 31.78 32.18 260,782 -0.38(-1.17%)
Jan 03, 2014 32.57 32.75 32.17 32.56 257,624 +0.01(+0.03%)
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.