Veeco Instrument (NQ: VECO )

35.17 +0.31 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.05 24.39 23.90 24.29 229,214 +0.23(+0.96%)
Oct 28, 2021 23.37 24.08 24.06 363,857 +1.02(+4.43%)
Oct 27, 2021 22.67 23.21 22.64 23.04 170,189 +0.32(+1.41%)
Oct 26, 2021 22.71 22.72 198,658 +0.21(+0.93%)
Oct 25, 2021 22.84 23.02 22.45 22.51 355,284 -0.27(-1.19%)
Oct 22, 2021 22.95 23.41 22.63 22.78 215,720 -0.24(-1.04%)
Oct 21, 2021 23.20 24.00 22.73 23.02 291,778 -0.40(-1.71%)
Oct 20, 2021 23.56 23.60 23.19 23.42 137,571 -0.27(-1.14%)
Oct 19, 2021 23.27 23.77 23.05 23.69 841,323 +0.39(+1.67%)
Oct 18, 2021 23.34 23.61 23.01 23.30 150,452 -0.16(-0.68%)
Oct 15, 2021 23.82 23.87 23.45 23.46 205,082 -0.11(-0.47%)
Oct 14, 2021 23.49 23.58 23.30 23.57 258,769 +0.46(+1.99%)
Oct 13, 2021 23.00 23.59 23.00 23.11 235,703 +0.14(+0.61%)
Oct 12, 2021 23.35 23.66 22.92 22.97 318,301 -0.25(-1.08%)
Oct 11, 2021 22.60 23.34 22.55 23.22 302,166 +0.59(+2.61%)
Oct 08, 2021 22.99 23.04 22.54 22.63 133,592 -0.18(-0.79%)
Oct 07, 2021 22.69 23.19 22.69 22.81 190,963 +0.41(+1.83%)
Oct 06, 2021 22.36 22.60 22.18 22.40 203,795 -0.19(-0.84%)
Oct 05, 2021 22.39 22.70 22.34 22.59 183,754 +0.29(+1.30%)
Oct 04, 2021 22.35 22.76 22.20 22.30 220,965 -0.11(-0.49%)
Oct 01, 2021 22.34 22.56 22.01 22.41 345,523 +0.20(+0.90%)
Sep 30, 2021 22.19 22.59 22.05 22.21 212,132 +0.21(+0.95%)
Sep 29, 2021 22.78 22.89 21.93 22.00 366,152 -0.76(-3.34%)
Sep 28, 2021 23.21 23.21 22.56 22.76 461,475 -0.67(-2.86%)
Sep 27, 2021 22.26 23.53 22.16 23.43 288,428 +1.05(+4.69%)
Sep 24, 2021 22.62 23.02 22.34 22.38 291,318 -0.34(-1.50%)
Sep 23, 2021 22.29 22.82 21.88 22.72 181,314 +0.61(+2.76%)
Sep 22, 2021 21.73 22.34 21.54 22.11 192,307 +0.56(+2.60%)
Sep 21, 2021 22.04 22.04 21.26 21.55 310,890 -0.26(-1.19%)
Sep 20, 2021 21.68 21.95 21.28 21.81 292,446 -0.32(-1.45%)
Sep 17, 2021 22.09 22.19 21.46 22.13 665,230 -0.07(-0.32%)
Sep 16, 2021 21.98 22.26 21.68 22.20 236,096 +0.07(+0.32%)
Sep 15, 2021 22.00 22.15 21.65 22.13 286,814 +0.15(+0.68%)
Sep 14, 2021 22.78 22.78 21.70 21.98 744,508 -0.66(-2.92%)
Sep 13, 2021 22.33 23.02 21.90 22.64 389,246 -0.16(-0.70%)
Sep 10, 2021 23.40 23.78 22.80 22.80 569,282 -0.34(-1.47%)
Sep 09, 2021 22.93 23.56 22.84 23.14 263,177 +0.13(+0.56%)
Sep 08, 2021 23.40 23.49 22.79 23.01 255,618 -0.51(-2.17%)
Sep 07, 2021 23.45 23.60 23.30 23.52 205,499 +0.17(+0.73%)
Sep 03, 2021 23.00 23.49 22.98 23.35 193,299 +0.29(+1.26%)
Sep 02, 2021 22.90 23.10 22.68 23.06 154,394 +0.30(+1.32%)
Sep 01, 2021 22.85 22.99 22.29 22.76 259,989 -0.03(-0.13%)
Aug 31, 2021 22.91 22.97 22.46 22.79 154,693 -0.09(-0.39%)
Aug 30, 2021 23.00 23.18 22.57 22.88 189,981 +0.06(+0.26%)
Aug 27, 2021 21.84 22.96 21.70 22.82 345,644 +1.07(+4.92%)
Aug 26, 2021 21.80 22.02 21.61 21.75 200,717 -0.07(-0.32%)
Aug 25, 2021 21.65 22.04 21.65 21.82 151,741 +0.29(+1.35%)
Aug 24, 2021 21.41 21.91 21.34 21.53 171,462 +0.26(+1.22%)
Aug 23, 2021 20.96 20.96 20.80 21.27 198,928 +0.59(+2.85%)
Aug 20, 2021 20.61 21.04 20.44 20.68 257,278 +0.06(+0.29%)
Aug 19, 2021 20.50 20.85 20.41 20.62 209,366 -0.08(-0.39%)
Aug 18, 2021 20.83 21.32 20.69 20.70 208,078 -0.17(-0.81%)
Aug 17, 2021 21.39 21.39 20.57 20.87 424,955 -0.72(-3.33%)
Aug 16, 2021 21.50 21.78 21.50 21.59 184,752 -0.07(-0.32%)
Aug 13, 2021 21.70 21.74 21.47 21.66 120,595 -0.07(-0.32%)
Aug 12, 2021 22.11 22.25 21.58 21.73 172,793 -0.60(-2.69%)
Aug 11, 2021 22.47 22.59 22.06 22.33 161,597 -0.18(-0.80%)
Aug 10, 2021 23.03 23.03 22.28 22.51 206,640 -0.42(-1.83%)
Aug 09, 2021 23.15 23.37 22.78 22.93 191,017 -0.14(-0.61%)
Aug 06, 2021 22.42 23.08 22.42 23.07 179,711 +0.57(+2.53%)
Aug 05, 2021 22.55 22.70 22.14 22.50 478,609 +0.12(+0.54%)
Aug 04, 2021 24.15 24.15 22.34 22.38 546,410 -0.83(-3.58%)
Aug 03, 2021 23.21 23.40 22.35 23.21 506,764 +0.21(+0.91%)
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.