Veeco Instrument (NQ: VECO )

21.17 USD -0.03 (-0.14%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.00 17.00 17.00 0 +0.20(+1.19%)
Mar 28, 2018 16.85 17.45 16.20 16.80 749,643 -0.05(-0.30%)
Mar 27, 2018 17.75 17.90 16.50 16.85 491,730 -0.70(-3.99%)
Mar 26, 2018 18.05 18.15 17.10 17.55 470,733 -0.05(-0.28%)
Mar 23, 2018 18.30 18.67 17.55 17.60 714,782 -0.75(-4.09%)
Mar 22, 2018 18.80 18.95 18.25 18.35 572,246 -0.70(-3.67%)
Mar 21, 2018 18.60 19.20 18.60 19.05 486,980 +0.45(+2.42%)
Mar 20, 2018 19.00 19.25 18.30 18.60 687,885 -0.45(-2.36%)
Mar 19, 2018 19.50 19.70 18.50 19.05 837,331 -0.70(-3.54%)
Mar 16, 2018 19.25 19.75 19.15 19.75 997,728 +0.45(+2.33%)
Mar 15, 2018 18.85 19.35 18.75 19.30 466,661 +0.55(+2.93%)
Mar 14, 2018 19.85 19.95 18.55 18.75 561,347 -1.00(-5.06%)
Mar 13, 2018 20.30 20.50 19.35 19.75 602,943 -0.50(-2.47%)
Mar 12, 2018 19.40 20.55 19.35 20.25 688,427 +0.90(+4.65%)
Mar 09, 2018 18.95 19.40 18.90 19.35 454,004 +0.50(+2.65%)
Mar 08, 2018 19.15 19.15 18.75 18.85 282,154 -0.10(-0.53%)
Mar 07, 2018 19.20 18.95 525,805 +0.05(+0.26%)
Mar 06, 2018 18.55 19.00 18.45 18.90 544,876 +0.35(+1.89%)
Mar 05, 2018 17.95 18.65 17.95 18.55 349,814 +0.30(+1.64%)
Mar 02, 2018 18.10 18.48 17.35 18.25 690,592 +0.10(+0.55%)
Mar 01, 2018 18.10 18.75 17.95 18.15 398,013 +0.00(+0.00%)
Feb 28, 2018 19.10 19.10 18.10 18.15 549,617 -0.80(-4.22%)
Feb 27, 2018 19.25 19.55 18.90 18.95 231,330 -0.35(-1.81%)
Feb 26, 2018 18.70 19.45 18.40 19.30 392,044 +0.60(+3.21%)
Feb 23, 2018 18.65 18.85 18.35 18.70 366,980 +0.15(+0.81%)
Feb 22, 2018 18.35 18.80 18.25 18.55 442,142 +0.20(+1.09%)
Feb 21, 2018 18.45 18.75 18.15 18.35 999,141 +0.00(+0.00%)
Feb 20, 2018 18.85 18.90 18.05 18.35 1,123,241 -0.55(-2.91%)
Feb 16, 2018 18.90 18.90 18.90 0 +0.00(+0.00%)
Feb 15, 2018 19.00 18.42 18.90 805,164 +0.20(+1.07%)
Feb 14, 2018 17.40 19.25 17.25 18.70 1,846,688 +1.50(+8.72%)
Feb 13, 2018 16.65 18.20 15.80 17.20 3,576,956 +2.10(+13.91%)
Feb 12, 2018 15.05 15.25 14.60 15.10 516,106 +0.00(+0.00%)
Feb 09, 2018 14.85 15.25 14.45 15.10 794,086 +0.35(+2.37%)
Feb 08, 2018 15.35 14.15 14.75 1,053,996 +0.60(+4.24%)
Feb 07, 2018 14.70 15.00 13.95 14.15 738,052 -0.57(-3.90%)
Feb 06, 2018 14.60 14.95 14.30 14.72 666,260 -0.12(-0.84%)
Feb 05, 2018 16.30 16.35 14.80 14.85 768,268 -1.65(-10.00%)
Feb 02, 2018 16.45 16.70 16.20 16.50 714,200 -0.05(-0.30%)
Feb 01, 2018 16.55 16.75 16.35 16.55 631,915 -0.10(-0.60%)
Jan 31, 2018 16.95 17.10 16.25 16.65 559,027 -0.20(-1.19%)
Jan 30, 2018 16.80 16.90 16.70 16.85 568,376 -0.15(-0.88%)
Jan 29, 2018 17.00 17.10 16.70 17.00 528,425 +0.00(+0.00%)
Jan 26, 2018 16.90 17.10 16.55 17.00 501,533 +0.05(+0.29%)
Jan 25, 2018 17.10 17.40 16.80 16.95 772,872 -0.05(-0.29%)
Jan 24, 2018 17.00 17.40 16.65 17.00 757,097 +0.00(+0.00%)
Jan 23, 2018 16.85 17.20 16.75 17.00 573,306 -0.05(-0.29%)
Jan 22, 2018 17.00 17.20 16.70 17.05 594,398 +0.10(+0.59%)
Jan 19, 2018 16.90 17.38 16.60 16.95 1,031,186 +0.05(+0.30%)
Jan 18, 2018 16.45 17.15 16.20 16.90 761,526 +0.50(+3.05%)
Jan 17, 2018 16.30 16.55 16.10 16.40 499,480 +0.30(+1.86%)
Jan 16, 2018 16.20 16.45 15.80 16.10 381,573 +0.05(+0.31%)
Jan 12, 2018 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 11, 2018 15.65 16.15 15.45 16.05 315,688 +0.45(+2.88%)
Jan 10, 2018 16.05 15.55 15.60 322,705 -0.40(-2.50%)
Jan 09, 2018 16.25 16.35 15.92 16.00 377,877 -0.30(-1.84%)
Jan 08, 2018 16.25 16.40 16.00 16.30 467,759 +0.00(+0.00%)
Jan 05, 2018 16.20 16.67 16.10 16.30 479,248 +0.30(+1.87%)
Jan 04, 2018 16.25 16.40 15.90 16.00 565,107 -0.10(-0.62%)
Jan 03, 2018 16.10 16.35 15.85 16.10 741,993 +0.05(+0.31%)
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.