Veeco Instrument (NQ: VECO )

22.67 USD +0.36 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.83 13.80 12.83 13.49 824,958 +0.71(+5.56%)
Jun 29, 2020 12.72 12.96 12.39 12.78 478,309 +0.21(+1.67%)
Jun 26, 2020 12.90 13.05 12.43 12.57 705,200 -0.37(-2.86%)
Jun 25, 2020 12.62 13.00 12.35 12.94 730,456 +0.26(+2.05%)
Jun 24, 2020 13.05 13.22 12.35 12.68 736,942 -0.44(-3.35%)
Jun 23, 2020 13.48 13.60 13.06 13.12 899,326 -0.07(-0.53%)
Jun 22, 2020 13.23 13.47 12.84 13.19 526,304 -0.08(-0.60%)
Jun 19, 2020 13.33 13.66 13.08 13.27 749,100 +0.18(+1.38%)
Jun 18, 2020 13.47 13.55 12.85 13.09 718,739 -0.54(-3.96%)
Jun 17, 2020 13.18 14.23 13.07 13.63 1,071,364 +0.52(+3.97%)
Jun 16, 2020 13.30 13.38 12.73 13.11 410,705 +0.37(+2.90%)
Jun 15, 2020 12.10 13.04 12.10 12.74 481,013 +0.13(+1.03%)
Jun 12, 2020 13.00 13.01 12.23 12.61 576,400 +0.26(+2.11%)
Jun 11, 2020 12.55 13.12 12.18 12.35 1,412,059 -0.77(-5.87%)
Jun 10, 2020 13.62 13.71 12.95 13.12 433,035 -0.60(-4.37%)
Jun 09, 2020 13.22 14.31 13.09 13.72 1,222,252 +0.23(+1.70%)
Jun 08, 2020 14.26 14.36 13.18 13.49 1,187,959 -0.74(-5.23%)
Jun 05, 2020 13.45 14.36 13.40 14.23 710,300 +1.54(+12.17%)
Jun 04, 2020 12.27 12.88 12.09 12.69 606,916 +0.35(+2.84%)
Jun 03, 2020 12.14 12.46 11.76 12.34 813,450 +0.44(+3.70%)
Jun 02, 2020 12.01 12.28 11.70 11.90 1,471,670 +0.01(+0.08%)
Jun 01, 2020 11.70 12.10 11.50 11.89 600,941 +0.15(+1.28%)
May 29, 2020 11.44 11.90 11.29 11.74 956,400 +0.37(+3.25%)
May 28, 2020 12.08 12.18 11.30 11.37 385,892 -0.66(-5.49%)
May 27, 2020 11.91 12.05 11.02 12.03 742,270 +0.31(+2.65%)
May 26, 2020 11.97 11.99 11.62 11.72 494,225 +0.27(+2.36%)
May 22, 2020 11.41 11.51 10.98 11.45 456,900 +0.10(+0.88%)
May 21, 2020 11.68 11.95 11.33 11.35 454,090 -0.35(-2.99%)
May 20, 2020 11.79 12.15 11.46 11.70 806,290 +0.27(+2.36%)
May 19, 2020 11.35 11.81 11.25 11.43 1,066,777 +0.23(+2.05%)
May 18, 2020 11.50 11.70 10.62 11.20 2,484,684 +0.33(+3.04%)
May 15, 2020 10.35 11.32 9.980 10.87 2,983,000 +0.43(+4.12%)
May 14, 2020 10.32 10.46 9.590 10.44 4,872,295 -0.11(-1.04%)
May 13, 2020 11.40 11.77 10.38 10.55 2,326,926 -2.05(-16.27%)
May 12, 2020 14.03 14.28 12.52 12.60 431,106 -1.32(-9.48%)
May 11, 2020 13.70 14.20 13.16 13.92 587,795 +0.15(+1.09%)
May 08, 2020 12.62 14.28 12.58 13.77 585,000 +2.22(+19.22%)
May 07, 2020 11.12 11.58 11.04 11.55 465,480 +0.66(+6.06%)
May 06, 2020 10.88 11.09 10.77 10.89 258,517 +0.13(+1.21%)
May 05, 2020 11.15 11.49 10.69 10.76 471,735 -0.13(-1.19%)
May 04, 2020 10.61 11.36 10.17 10.89 753,411 +0.38(+3.62%)
May 01, 2020 10.47 10.68 10.24 10.51 431,800 -0.42(-3.84%)
Apr 30, 2020 11.49 11.49 10.90 10.93 389,433 -0.89(-7.53%)
Apr 29, 2020 11.00 12.06 10.87 11.82 448,266 +1.02(+9.44%)
Apr 28, 2020 10.70 11.02 10.59 10.80 309,517 +0.38(+3.65%)
Apr 27, 2020 10.24 10.66 9.920 10.42 212,299 +0.40(+3.99%)
Apr 24, 2020 9.810 10.07 9.570 10.02 235,700 +0.17(+1.73%)
Apr 23, 2020 9.920 10.16 9.680 9.850 293,537 -0.02(-0.20%)
Apr 22, 2020 9.610 9.910 9.390 9.870 361,260 +0.61(+6.59%)
Apr 21, 2020 9.520 9.600 8.910 9.260 387,389 -0.60(-6.09%)
Apr 20, 2020 9.910 10.07 9.620 9.860 224,769 -0.29(-2.86%)
Apr 17, 2020 10.42 10.61 9.990 10.15 491,000 +0.16(+1.60%)
Apr 16, 2020 10.27 10.42 9.530 9.990 250,955 -0.08(-0.79%)
Apr 15, 2020 10.20 10.59 9.820 10.07 244,085 -0.57(-5.36%)
Apr 14, 2020 10.68 11.03 10.22 10.64 446,034 +0.42(+4.11%)
Apr 13, 2020 9.800 10.30 9.390 10.22 320,672 +0.42(+4.29%)
Apr 09, 2020 10.01 10.36 9.490 9.800 367,400 -0.13(-1.31%)
Apr 08, 2020 9.620 10.03 9.370 9.930 284,163 +0.48(+5.08%)
Apr 07, 2020 10.05 10.13 9.330 9.450 270,125 -0.14(-1.46%)
Apr 06, 2020 8.800 9.670 8.720 9.590 415,551 +1.29(+15.54%)
Apr 03, 2020 8.530 8.850 7.985 8.300 234,000 -0.28(-3.26%)
Apr 02, 2020 7.980 8.800 7.910 8.580 261,129 +0.44(+5.41%)
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.