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 (%)
Jan 31, 2020 13.39 13.39 12.70 12.75 297,600 -0.74(-5.49%)
Jan 30, 2020 13.46 13.64 13.27 13.49 147,017 -0.10(-0.74%)
Jan 29, 2020 14.02 14.10 13.53 13.59 270,567 -0.41(-2.93%)
Jan 28, 2020 14.36 14.50 13.90 14.00 301,803 -0.17(-1.20%)
Jan 27, 2020 14.51 14.51 14.09 14.17 284,781 -0.88(-5.85%)
Jan 24, 2020 16.06 16.07 14.97 15.05 239,300 -0.86(-5.41%)
Jan 23, 2020 15.85 15.93 15.61 15.91 293,909 +0.01(+0.06%)
Jan 22, 2020 16.50 16.50 15.85 15.90 468,100 -0.49(-2.99%)
Jan 21, 2020 16.54 16.58 16.21 16.39 292,383 -0.30(-1.80%)
Jan 17, 2020 16.56 16.74 16.22 16.69 254,300 +0.26(+1.58%)
Jan 16, 2020 15.75 16.51 15.50 16.43 380,553 +0.94(+6.07%)
Jan 15, 2020 15.36 15.72 15.26 15.49 410,153 +0.04(+0.26%)
Jan 14, 2020 14.76 15.47 14.73 15.45 269,011 +0.62(+4.18%)
Jan 13, 2020 14.58 14.83 14.54 14.83 134,965 +0.29(+1.99%)
Jan 10, 2020 14.71 14.96 14.47 14.54 153,400 -0.21(-1.42%)
Jan 09, 2020 15.05 15.20 14.70 14.75 322,552 -0.13(-0.87%)
Jan 08, 2020 14.84 15.04 14.72 14.88 148,658 +0.09(+0.61%)
Jan 07, 2020 14.56 14.94 14.45 14.79 149,815 +0.27(+1.86%)
Jan 06, 2020 14.50 14.54 14.16 14.52 234,343 -0.21(-1.43%)
Jan 03, 2020 14.59 14.78 14.45 14.73 234,000 -0.20(-1.34%)
Jan 02, 2020 14.93 15.01 14.49 14.93 159,740 +0.24(+1.67%)
Dec 31, 2019 14.74 14.90 14.59 14.69 237,000 -0.12(-0.78%)
Dec 30, 2019 14.86 14.86 14.32 14.80 209,058 +0.01(+0.07%)
Dec 27, 2019 15.01 15.01 14.45 14.79 209,300 -0.12(-0.80%)
Dec 26, 2019 14.95 14.95 14.77 14.91 83,194 -0.04(-0.27%)
Dec 24, 2019 15.01 15.03 14.73 14.95 50,600 -0.09(-0.60%)
Dec 23, 2019 14.88 15.26 14.72 15.04 183,672 +0.22(+1.48%)
Dec 20, 2019 14.33 14.82 14.26 14.82 1,976,200 +0.57(+4.00%)
Dec 19, 2019 14.21 14.26 13.71 14.25 319,699 +0.14(+1.03%)
Dec 18, 2019 14.24 14.29 13.96 14.11 238,043 -0.04(-0.25%)
Dec 17, 2019 14.17 14.20 13.99 14.14 153,714 +0.09(+0.64%)
Dec 16, 2019 13.99 14.24 13.96 14.05 219,563 +0.18(+1.26%)
Dec 13, 2019 13.82 13.96 13.44 13.88 266,000 -0.04(-0.25%)
Dec 12, 2019 13.50 13.98 13.25 13.91 184,434 -0.06(-0.43%)
Dec 11, 2019 13.98 14.07 13.74 13.97 156,341 +0.09(+0.65%)
Dec 10, 2019 13.83 13.93 13.78 13.88 126,317 +0.12(+0.87%)
Dec 09, 2019 13.86 14.05 13.75 13.76 244,149 -0.22(-1.57%)
Dec 06, 2019 13.84 14.19 13.77 13.98 422,100 +0.34(+2.49%)
Dec 05, 2019 13.63 13.94 13.43 13.64 160,443 +0.11(+0.81%)
Dec 04, 2019 13.34 13.64 13.31 13.53 183,398 +0.40(+3.05%)
Dec 03, 2019 12.93 13.20 12.77 13.13 180,246 +0.00(+0.00%)
Dec 02, 2019 13.68 13.85 13.07 13.13 193,722 -0.56(-4.09%)
Nov 29, 2019 13.70 13.93 13.61 13.69 77,700 -0.15(-1.08%)
Nov 27, 2019 13.84 13.92 13.68 13.84 136,200 +0.09(+0.65%)
Nov 26, 2019 14.25 14.26 13.74 13.75 264,063 -0.50(-3.51%)
Nov 25, 2019 13.66 14.28 13.55 14.25 198,249 +0.74(+5.48%)
Nov 22, 2019 13.88 13.88 13.46 13.51 158,900 -0.30(-2.17%)
Nov 21, 2019 14.35 14.35 13.81 13.81 147,075 -0.57(-3.96%)
Nov 20, 2019 14.57 14.73 14.17 14.38 230,545 -0.35(-2.38%)
Nov 19, 2019 15.04 15.04 14.62 14.73 237,453 -0.17(-1.14%)
Nov 18, 2019 15.31 15.44 14.86 14.90 219,054 -0.32(-2.10%)
Nov 15, 2019 14.90 15.27 14.67 15.22 208,700 +0.54(+3.68%)
Nov 14, 2019 14.83 15.06 14.67 14.68 339,324 -0.13(-0.88%)
Nov 13, 2019 14.80 14.91 14.73 14.81 147,683 -0.12(-0.80%)
Nov 12, 2019 14.86 15.20 14.76 14.93 229,352 +0.12(+0.78%)
Nov 11, 2019 15.39 15.44 14.77 14.81 264,731 -0.75(-4.82%)
Nov 08, 2019 15.69 15.76 15.23 15.56 143,200 -0.12(-0.80%)
Nov 07, 2019 16.62 16.64 15.58 15.69 270,923 -0.61(-3.74%)
Nov 06, 2019 16.12 16.76 15.90 16.30 467,167 -0.55(-3.26%)
Nov 05, 2019 14.49 17.23 14.49 16.85 1,299,965 +2.35(+16.21%)
Nov 04, 2019 14.50 14.59 14.16 14.50 459,835 +0.15(+1.05%)
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.