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 (%)
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%)
Oct 01, 2020 11.79 12.27 11.66 12.23 481,669 +0.56(+4.80%)
Sep 30, 2020 11.95 12.17 11.59 11.67 418,310 -0.34(-2.83%)
Sep 29, 2020 11.96 12.30 11.84 12.01 967,621 +0.03(+0.25%)
Sep 28, 2020 11.65 12.15 11.65 11.98 375,838 +0.46(+3.99%)
Sep 25, 2020 11.23 11.67 11.23 11.52 779,000 +0.09(+0.79%)
Sep 24, 2020 11.48 11.84 11.34 11.43 666,456 -0.12(-1.04%)
Sep 23, 2020 11.74 12.06 11.54 11.55 706,728 -0.29(-2.45%)
Sep 22, 2020 12.19 12.19 11.64 11.84 529,658 -0.24(-1.99%)
Sep 21, 2020 11.68 12.16 11.63 12.08 409,013 -0.05(-0.41%)
Sep 18, 2020 12.55 12.66 12.07 12.13 853,300 -0.35(-2.80%)
Sep 17, 2020 12.28 12.51 11.74 12.48 647,187 +0.35(+2.89%)
Sep 16, 2020 12.44 12.84 12.09 12.13 1,724,043 +1.13(+10.27%)
Sep 15, 2020 11.10 11.30 10.88 11.00 418,166 -0.03(-0.27%)
Sep 14, 2020 10.91 11.20 10.78 11.03 279,514 +0.35(+3.28%)
Sep 11, 2020 10.88 10.93 10.58 10.68 423,400 -0.08(-0.74%)
Sep 10, 2020 11.12 11.16 10.67 10.76 331,046 -0.23(-2.09%)
Sep 09, 2020 10.94 11.21 10.58 10.99 733,428 +0.34(+3.19%)
Sep 08, 2020 11.19 11.37 10.65 10.65 502,985 -0.94(-8.11%)
Sep 04, 2020 11.94 11.97 11.39 11.59 335,200 -0.29(-2.44%)
Sep 03, 2020 12.43 12.43 11.75 11.88 448,779 -0.74(-5.90%)
Sep 02, 2020 12.41 12.68 11.66 12.62 936,528 +0.39(+3.23%)
Sep 01, 2020 11.97 12.32 11.85 12.23 1,282,352 +0.34(+2.86%)
Aug 31, 2020 12.37 12.41 11.76 11.89 605,842 -0.57(-4.57%)
Aug 28, 2020 12.11 12.55 11.84 12.46 633,400 +0.11(+0.89%)
Aug 27, 2020 12.35 12.54 12.17 12.35 622,571 +0.04(+0.32%)
Aug 26, 2020 12.40 12.50 12.22 12.31 219,829 -0.16(-1.28%)
Aug 25, 2020 12.70 12.70 12.26 12.47 216,742 +0.08(+0.65%)
Aug 24, 2020 12.33 12.57 12.25 12.39 234,027 +0.10(+0.81%)
Aug 21, 2020 12.30 12.44 12.17 12.29 453,000 -0.10(-0.81%)
Aug 20, 2020 12.62 12.62 12.20 12.39 436,161 -0.42(-3.28%)
Aug 19, 2020 13.19 13.31 12.75 12.81 661,976 -0.35(-2.66%)
Aug 18, 2020 13.50 13.60 12.82 13.16 519,844 -0.48(-3.52%)
Aug 17, 2020 13.84 13.89 12.69 13.64 1,737,439 -0.08(-0.62%)
Aug 14, 2020 13.66 13.88 13.65 13.72 192,600 +0.08(+0.62%)
Aug 13, 2020 14.06 14.10 13.50 13.64 426,761 -0.40(-2.85%)
Aug 12, 2020 13.77 14.13 13.60 14.04 273,409 +0.42(+3.08%)
Aug 11, 2020 13.94 14.02 13.49 13.62 299,867 -0.21(-1.52%)
Aug 10, 2020 13.70 14.02 13.65 13.83 339,818 +0.15(+1.10%)
Aug 07, 2020 13.37 13.84 13.26 13.68 338,300 +0.17(+1.26%)
Aug 06, 2020 13.73 13.73 13.45 13.51 369,267 -0.21(-1.49%)
Aug 05, 2020 14.15 14.25 13.50 13.71 531,097 -0.35(-2.45%)
Aug 04, 2020 15.00 15.11 13.10 14.06 1,712,623 -0.25(-1.75%)
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.