Veeco Instrument (NQ: VECO )

20.68 USD +0.06 (+0.29%)
Official Closing Price Updated: 4:27 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 17.66 18.00 17.39 17.76 392,305 +0.40(+2.30%)
Dec 31, 2020 17.36 17.36 17.36 3,937,836 -0.33(-1.87%)
Dec 30, 2020 16.65 17.74 16.46 17.69 3,937,836 +1.11(+6.69%)
Dec 29, 2020 17.48 17.50 16.49 16.58 1,259,261 -0.51(-2.98%)
Dec 28, 2020 18.62 18.70 16.41 17.09 2,025,358 -1.91(-10.05%)
Dec 24, 2020 19.33 19.33 18.53 19.00 222,200 -0.13(-0.68%)
Dec 23, 2020 19.47 19.83 19.05 19.13 366,803 -0.17(-0.88%)
Dec 22, 2020 18.86 19.34 18.77 19.30 473,573 +0.53(+2.82%)
Dec 21, 2020 18.47 18.77 18.07 18.77 303,622 +0.16(+0.86%)
Dec 18, 2020 18.54 19.00 18.27 18.61 1,541,700 +0.20(+1.06%)
Dec 17, 2020 18.30 18.57 18.16 18.42 262,296 +0.19(+1.01%)
Dec 16, 2020 18.40 18.40 17.92 18.23 319,557 +0.00(+0.00%)
Dec 15, 2020 18.35 18.35 17.86 18.23 383,317 +0.36(+2.01%)
Dec 14, 2020 17.69 18.18 17.59 17.87 378,521 +0.42(+2.41%)
Dec 11, 2020 17.11 17.57 17.04 17.45 297,200 +0.19(+1.10%)
Dec 10, 2020 17.77 17.86 17.14 17.26 329,161 -0.61(-3.41%)
Dec 09, 2020 18.14 18.20 17.66 17.87 422,701 -0.26(-1.43%)
Dec 08, 2020 17.94 18.17 17.79 18.13 433,822 +0.09(+0.50%)
Dec 07, 2020 17.70 18.08 17.64 18.04 335,571 +0.37(+2.09%)
Dec 04, 2020 17.30 17.77 17.15 17.67 329,800 +0.54(+3.15%)
Dec 03, 2020 17.00 17.30 16.95 17.13 260,817 +0.20(+1.18%)
Dec 02, 2020 17.04 17.04 16.70 16.93 291,763 -0.16(-0.94%)
Dec 01, 2020 16.65 17.19 16.65 17.09 366,776 +0.47(+2.83%)
Nov 30, 2020 16.89 17.05 16.53 16.62 391,681 -0.27(-1.60%)
Nov 27, 2020 16.64 17.03 16.60 16.89 179,800 +0.35(+2.12%)
Nov 25, 2020 16.58 16.77 16.29 16.54 343,200 -0.03(-0.18%)
Nov 24, 2020 16.34 16.92 16.08 16.57 696,105 +0.40(+2.47%)
Nov 23, 2020 16.25 16.55 15.91 16.17 498,687 +0.13(+0.81%)
Nov 20, 2020 15.96 16.25 15.90 16.04 264,000 -0.06(-0.37%)
Nov 19, 2020 15.67 16.12 15.60 16.10 194,205 +0.36(+2.29%)
Nov 18, 2020 15.78 16.15 15.70 15.74 660,470 -0.05(-0.32%)
Nov 17, 2020 15.64 15.93 15.23 15.79 266,598 +0.07(+0.45%)
Nov 16, 2020 15.43 15.80 15.40 15.72 352,826 +0.59(+3.90%)
Nov 13, 2020 15.06 15.36 14.92 15.13 316,500 +0.33(+2.23%)
Nov 12, 2020 15.18 15.19 14.57 14.80 283,191 -0.33(-2.18%)
Nov 11, 2020 14.96 15.39 14.79 15.13 314,937 +0.36(+2.40%)
Nov 10, 2020 15.02 15.02 14.48 14.78 471,958 -0.03(-0.17%)
Nov 09, 2020 15.85 16.17 14.80 14.80 516,080 -0.21(-1.40%)
Nov 06, 2020 15.06 15.33 14.90 15.01 416,700 -0.12(-0.79%)
Nov 05, 2020 13.95 15.38 13.85 15.13 1,540,973 +1.34(+9.72%)
Nov 04, 2020 13.71 14.03 13.49 13.79 364,522 +0.11(+0.84%)
Nov 03, 2020 13.36 13.77 13.25 13.68 465,859 +0.54(+4.07%)
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.