Veeco Instrument (NQ: VECO )

35.28 +0.42 (+1.20%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.52 23.31 22.47 23.20 244,869 +0.59(+2.61%)
Jul 29, 2021 22.58 22.81 22.31 22.61 230,295 +0.15(+0.67%)
Jul 28, 2021 22.04 22.84 22.00 22.46 471,681 +0.57(+2.60%)
Jul 27, 2021 22.28 22.39 21.27 21.89 359,182 -0.60(-2.67%)
Jul 26, 2021 22.62 22.85 22.39 22.49 143,002 -0.11(-0.49%)
Jul 23, 2021 22.45 22.62 22.16 22.60 132,077 +0.29(+1.30%)
Jul 22, 2021 22.17 22.31 21.91 22.31 266,337 -0.03(-0.13%)
Jul 21, 2021 21.27 22.42 21.08 22.34 349,495 +1.03(+4.83%)
Jul 20, 2021 20.89 21.59 20.62 21.31 341,778 +0.55(+2.65%)
Jul 19, 2021 20.75 20.95 20.39 20.76 322,882 -0.30(-1.42%)
Jul 16, 2021 21.89 21.91 21.05 21.06 202,399 -0.63(-2.90%)
Jul 15, 2021 21.78 21.93 21.39 21.69 202,267 -0.22(-1.00%)
Jul 14, 2021 22.36 22.66 21.80 21.91 189,800 -0.20(-0.90%)
Jul 13, 2021 22.27 22.30 22.06 22.11 168,757 -0.31(-1.38%)
Jul 12, 2021 22.34 22.50 22.11 22.42 211,959 +0.09(+0.40%)
Jul 09, 2021 22.11 22.51 21.95 22.33 151,295 +0.41(+1.87%)
Jul 08, 2021 21.80 22.27 21.45 21.92 235,091 -0.32(-1.44%)
Jul 07, 2021 22.86 23.00 22.07 22.24 191,391 -0.44(-1.94%)
Jul 06, 2021 23.43 23.43 22.29 22.68 210,987 -0.60(-2.58%)
Jul 02, 2021 23.73 23.73 23.22 23.28 209,704 -0.23(-0.98%)
Jul 01, 2021 24.05 24.05 23.51 23.51 274,487 -0.53(-2.20%)
Jun 30, 2021 24.24 24.25 24.02 24.04 698,965 -0.23(-0.95%)
Jun 29, 2021 24.16 24.49 24.16 24.27 98,050 +0.01(+0.04%)
Jun 28, 2021 23.96 24.50 23.96 24.26 185,972 +0.40(+1.68%)
Jun 25, 2021 24.15 24.37 23.69 23.86 439,944 -0.20(-0.83%)
Jun 24, 2021 23.67 24.07 23.52 24.06 141,224 +0.52(+2.21%)
Jun 23, 2021 23.49 23.79 23.49 23.54 228,763 +0.07(+0.30%)
Jun 22, 2021 22.96 23.56 22.79 23.47 243,014 +0.39(+1.69%)
Jun 21, 2021 23.30 23.58 23.01 23.08 223,925 -0.10(-0.43%)
Jun 18, 2021 24.21 24.36 22.97 23.18 747,497 -1.29(-5.27%)
Jun 17, 2021 25.17 25.37 24.39 24.47 436,898 -0.75(-2.97%)
Jun 16, 2021 25.18 25.56 25.07 25.22 144,570 +0.05(+0.20%)
Jun 15, 2021 25.38 25.57 25.11 25.17 393,639 -0.21(-0.83%)
Jun 14, 2021 25.35 25.70 25.25 25.38 250,981 +0.07(+0.28%)
Jun 11, 2021 25.14 25.31 24.97 25.31 179,388 +0.30(+1.20%)
Jun 10, 2021 25.10 25.26 24.58 25.01 211,150 +0.18(+0.72%)
Jun 09, 2021 24.95 25.25 24.59 24.83 333,054 +0.02(+0.08%)
Jun 08, 2021 24.62 24.91 24.49 24.81 241,859 +0.38(+1.56%)
Jun 07, 2021 24.30 24.53 24.12 24.43 399,770 +0.06(+0.25%)
Jun 04, 2021 23.92 24.43 23.80 24.37 167,752 +0.62(+2.61%)
Jun 03, 2021 23.95 24.10 23.68 23.75 316,017 -0.32(-1.33%)
Jun 02, 2021 23.74 24.22 23.42 24.07 263,319 +0.06(+0.25%)
Jun 01, 2021 24.01 24.30 23.77 24.01 324,512 +0.19(+0.80%)
May 28, 2021 23.91 24.00 23.75 23.82 136,378 -0.05(-0.21%)
May 27, 2021 23.28 23.98 23.25 23.87 299,235 +0.62(+2.67%)
May 26, 2021 23.12 23.55 22.65 23.25 133,363 +0.13(+0.56%)
May 25, 2021 23.22 23.54 23.12 23.12 291,561 +0.11(+0.48%)
May 24, 2021 22.77 23.29 22.58 23.01 295,156 +0.39(+1.72%)
May 21, 2021 22.90 23.15 22.56 22.62 380,040 +0.00(+0.00%)
May 20, 2021 22.23 22.63 22.10 22.62 300,161 +0.45(+2.03%)
May 19, 2021 21.53 22.24 21.21 22.17 357,116 +0.38(+1.74%)
May 18, 2021 22.50 22.50 21.78 21.79 462,977 -0.49(-2.20%)
May 17, 2021 21.92 22.30 21.44 22.28 525,178 +0.21(+0.95%)
May 14, 2021 22.42 22.63 21.88 22.07 551,736 +0.03(+0.14%)
May 13, 2021 21.46 22.26 21.46 22.04 364,696 +0.79(+3.72%)
May 12, 2021 21.40 21.58 21.00 21.25 544,260 -0.54(-2.48%)
May 11, 2021 20.91 21.94 20.88 21.79 348,353 -0.08(-0.37%)
May 10, 2021 22.66 22.66 21.79 21.87 502,083 -0.80(-3.53%)
May 07, 2021 22.98 23.13 22.35 22.67 330,519 +0.36(+1.61%)
May 06, 2021 22.00 22.31 21.67 22.31 376,907 +0.21(+0.95%)
May 05, 2021 22.80 22.80 20.62 22.10 615,236 -0.02(-0.09%)
May 04, 2021 22.46 22.50 21.76 22.12 449,201 -0.63(-2.77%)
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.