Veeco Instrument (NQ: VECO )

22.07 USD +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 12.90 13.30 12.87 13.14 381,324 +0.41(+3.22%)
Oct 30, 2020 12.73 13.09 12.25 12.73 1,146,400 -0.29(-2.23%)
Oct 29, 2020 12.75 13.20 12.61 13.02 687,915 +0.22(+1.72%)
Oct 28, 2020 12.76 13.52 12.45 12.80 815,859 -0.12(-0.93%)
Oct 27, 2020 12.97 13.06 12.80 12.92 680,391 +0.10(+0.78%)
Oct 26, 2020 12.32 12.87 12.32 12.82 409,878 -0.14(-1.08%)
Oct 23, 2020 12.89 13.12 12.53 12.96 490,400 +0.05(+0.39%)
Oct 22, 2020 13.16 13.17 12.73 12.91 447,662 -0.09(-0.69%)
Oct 21, 2020 12.65 13.15 12.61 13.00 496,938 +0.38(+3.01%)
Oct 20, 2020 12.85 12.91 12.53 12.62 411,123 -0.11(-0.86%)
Oct 19, 2020 12.57 12.94 12.57 12.73 245,989 +0.32(+2.58%)
Oct 16, 2020 12.62 12.71 12.39 12.41 214,300 -0.20(-1.59%)
Oct 15, 2020 12.56 12.67 12.40 12.61 420,637 -0.24(-1.87%)
Oct 14, 2020 12.97 13.00 12.75 12.85 253,316 -0.04(-0.31%)
Oct 13, 2020 12.76 13.09 12.67 12.89 290,519 +0.10(+0.74%)
Oct 12, 2020 12.88 12.88 12.60 12.79 261,425 +0.12(+0.99%)
Oct 09, 2020 12.48 12.92 12.45 12.67 480,600 +0.43(+3.47%)
Oct 08, 2020 12.23 12.35 12.15 12.24 380,237 +0.05(+0.45%)
Oct 07, 2020 12.11 12.35 12.01 12.19 324,176 +0.23(+1.92%)
Oct 06, 2020 11.87 12.16 11.83 11.96 547,038 +0.16(+1.36%)
Oct 05, 2020 11.80 11.94 11.65 11.80 334,085 +0.18(+1.55%)
Oct 02, 2020 11.82 12.03 11.56 11.62 305,400 -0.61(-4.99%)
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.