Veeco Instrument (NQ: VECO )

21.95 USD -0.33 (-1.48%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.60 10.93 10.60 10.84 240,500 +0.36(+3.44%)
Mar 28, 2019 10.65 10.79 10.40 10.48 343,614 -0.16(-1.50%)
Mar 27, 2019 10.75 10.88 10.35 10.64 210,513 -0.15(-1.39%)
Mar 26, 2019 11.06 11.16 10.73 10.79 250,043 -0.14(-1.28%)
Mar 25, 2019 11.26 11.41 10.90 10.93 245,652 -0.38(-3.36%)
Mar 22, 2019 11.83 11.89 11.31 11.31 399,400 -0.67(-5.59%)
Mar 21, 2019 11.56 12.12 11.56 11.98 232,034 +0.38(+3.28%)
Mar 20, 2019 11.66 11.81 11.46 11.60 229,626 -0.06(-0.51%)
Mar 19, 2019 11.66 11.76 11.54 11.66 166,720 +0.07(+0.60%)
Mar 18, 2019 11.66 11.81 11.44 11.59 342,089 -0.09(-0.77%)
Mar 15, 2019 11.26 11.68 11.25 11.68 775,100 +0.55(+4.94%)
Mar 14, 2019 10.85 11.21 10.85 11.13 378,931 +0.26(+2.39%)
Mar 13, 2019 10.96 11.08 10.82 10.87 257,052 -0.05(-0.46%)
Mar 12, 2019 10.94 11.03 10.78 10.92 286,457 +0.01(+0.09%)
Mar 11, 2019 10.52 10.93 10.50 10.91 239,072 +0.45(+4.30%)
Mar 08, 2019 10.53 10.84 10.40 10.46 320,400 -0.17(-1.60%)
Mar 07, 2019 10.90 10.90 10.52 10.63 273,051 -0.29(-2.66%)
Mar 06, 2019 11.66 11.66 10.91 10.92 392,101 -1.23(-10.12%)
Mar 05, 2019 11.94 12.19 11.74 12.15 334,509 +0.20(+1.67%)
Mar 04, 2019 11.65 11.96 11.53 11.95 381,706 +0.35(+3.02%)
Mar 01, 2019 11.52 11.63 11.40 11.60 282,800 +0.18(+1.58%)
Feb 28, 2019 11.20 11.48 11.08 11.42 430,891 +0.14(+1.24%)
Feb 27, 2019 11.37 11.44 11.07 11.28 370,302 -0.17(-1.48%)
Feb 26, 2019 11.88 11.93 11.37 11.45 463,501 -0.46(-3.86%)
Feb 25, 2019 11.90 12.17 11.85 11.91 344,555 +0.20(+1.71%)
Feb 22, 2019 11.39 11.74 11.39 11.71 283,000 +0.34(+2.99%)
Feb 21, 2019 11.66 11.66 11.21 11.37 320,871 -0.30(-2.57%)
Feb 20, 2019 11.65 11.91 11.51 11.67 362,681 +0.01(+0.09%)
Feb 19, 2019 11.67 11.77 11.39 11.66 527,896 +0.02(+0.17%)
Feb 15, 2019 11.57 11.80 11.34 11.64 313,700 +0.19(+1.66%)
Feb 14, 2019 11.29 11.59 11.17 11.45 427,245 +0.16(+1.42%)
Feb 13, 2019 11.24 11.73 11.03 11.29 548,819 +0.02(+0.18%)
Feb 12, 2019 9.650 11.58 9.520 11.27 1,094,976 +0.28(+2.55%)
Feb 11, 2019 10.87 11.21 10.67 10.99 861,289 +0.11(+1.01%)
Feb 08, 2019 10.52 10.90 10.48 10.88 301,600 +0.19(+1.78%)
Feb 07, 2019 10.59 10.80 10.25 10.69 414,034 -0.22(-2.02%)
Feb 06, 2019 10.47 10.99 10.35 10.91 420,534 +0.46(+4.40%)
Feb 05, 2019 10.29 10.51 10.28 10.45 337,925 +0.13(+1.26%)
Feb 04, 2019 10.12 10.42 10.10 10.32 281,642 +0.21(+2.08%)
Feb 01, 2019 9.850 10.19 9.730 10.11 301,700 +0.30(+3.06%)
Jan 31, 2019 9.800 9.960 9.755 9.810 288,973 +0.01(+0.10%)
Jan 30, 2019 9.900 9.990 9.710 9.800 243,535 +0.01(+0.10%)
Jan 29, 2019 9.810 9.900 9.520 9.790 284,889 +0.00(+0.00%)
Jan 28, 2019 9.510 9.920 8.882 9.790 285,974 +0.04(+0.41%)
Jan 25, 2019 9.250 9.770 9.200 9.750 318,400 +0.60(+6.56%)
Jan 24, 2019 8.540 9.220 8.540 9.150 375,679 +0.74(+8.80%)
Jan 23, 2019 8.560 8.608 8.315 8.410 170,417 -0.09(-1.06%)
Jan 22, 2019 8.750 8.790 8.380 8.500 237,584 -0.35(-3.95%)
Jan 18, 2019 8.660 8.975 8.580 8.850 260,900 +0.18(+2.08%)
Jan 17, 2019 8.680 8.740 8.490 8.670 346,107 -0.02(-0.23%)
Jan 16, 2019 8.460 8.890 8.460 8.690 329,674 +0.26(+3.08%)
Jan 15, 2019 8.200 8.710 8.040 8.430 899,347 +0.25(+3.06%)
Jan 14, 2019 8.140 8.290 8.010 8.180 252,746 -0.07(-0.85%)
Jan 11, 2019 8.240 8.400 8.030 8.250 275,700 -0.05(-0.60%)
Jan 10, 2019 8.180 8.390 8.170 8.300 248,393 +0.03(+0.36%)
Jan 09, 2019 7.950 8.420 7.950 8.270 282,658 +0.37(+4.68%)
Jan 08, 2019 8.010 8.080 7.770 7.900 298,802 -0.02(-0.25%)
Jan 07, 2019 7.840 8.040 7.590 7.920 328,614 +0.13(+1.67%)
Jan 04, 2019 7.530 7.860 7.480 7.790 485,200 +0.31(+4.14%)
Jan 03, 2019 7.660 7.760 7.290 7.480 361,336 -0.29(-3.73%)
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.