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 (%)
May 14, 2021 22.42 22.63 21.88 22.07 551,736 +0.03(+0.14%)
May 13, 2021 21.46 22.26 21.46 22.04 364,696 +0.79(+3.72%)
May 12, 2021 21.40 21.58 21.00 21.25 544,260 -0.54(-2.48%)
May 11, 2021 20.91 21.94 20.88 21.79 348,353 -0.08(-0.37%)
May 10, 2021 22.66 22.66 21.79 21.87 502,083 -0.80(-3.53%)
May 07, 2021 22.98 23.13 22.35 22.67 330,519 +0.36(+1.61%)
May 06, 2021 22.00 22.31 21.67 22.31 376,907 +0.21(+0.95%)
May 05, 2021 22.80 22.80 20.62 22.10 615,236 -0.02(-0.09%)
May 04, 2021 22.46 22.50 21.76 22.12 449,201 -0.63(-2.77%)
May 03, 2021 22.96 23.20 22.45 22.75 628,713 -0.26(-1.13%)
Apr 30, 2021 23.74 23.92 23.00 23.01 551,000 -0.96(-4.01%)
Apr 29, 2021 24.22 24.55 23.63 23.97 607,132 -0.03(-0.13%)
Apr 28, 2021 23.41 24.20 23.25 24.00 479,281 +0.60(+2.56%)
Apr 27, 2021 23.29 23.49 23.11 23.40 421,921 +0.26(+1.12%)
Apr 26, 2021 22.61 23.64 22.60 23.14 550,288 +0.54(+2.39%)
Apr 23, 2021 21.58 22.64 21.45 22.60 514,200 +1.14(+5.31%)
Apr 22, 2021 21.89 21.95 21.43 21.46 423,567 -0.39(-1.78%)
Apr 21, 2021 20.73 21.88 20.67 21.85 482,920 +1.17(+5.66%)
Apr 20, 2021 20.34 20.71 20.25 20.68 547,386 +0.06(+0.29%)
Apr 19, 2021 20.77 21.02 20.13 20.62 536,583 -0.36(-1.72%)
Apr 16, 2021 21.26 21.26 20.94 20.98 163,300 -0.25(-1.18%)
Apr 15, 2021 21.43 21.43 21.01 21.23 204,139 +0.03(+0.14%)
Apr 14, 2021 20.93 21.54 20.90 21.20 323,574 +0.23(+1.10%)
Apr 13, 2021 21.14 21.15 20.62 20.97 247,889 -0.13(-0.62%)
Apr 12, 2021 21.15 21.29 20.91 21.10 197,672 -0.18(-0.85%)
Apr 09, 2021 21.44 21.57 21.20 21.28 257,500 -0.28(-1.30%)
Apr 08, 2021 21.41 21.61 21.23 21.56 303,547 +0.32(+1.51%)
Apr 07, 2021 21.50 21.69 21.06 21.24 367,035 -0.31(-1.44%)
Apr 06, 2021 21.51 21.87 21.38 21.55 232,076 +0.06(+0.28%)
Apr 05, 2021 22.36 22.44 21.41 21.49 368,290 -0.10(-0.46%)
Apr 01, 2021 21.01 21.70 20.86 21.59 497,600 +0.85(+4.10%)
Mar 31, 2021 20.46 21.04 20.46 20.74 485,542 +0.54(+2.67%)
Mar 30, 2021 20.38 20.90 19.92 20.20 888,712 -0.12(-0.59%)
Mar 29, 2021 20.99 21.00 19.93 20.32 388,875 -0.83(-3.92%)
Mar 26, 2021 20.64 21.18 20.11 21.15 299,800 +0.68(+3.32%)
Mar 25, 2021 20.42 20.68 19.93 20.47 440,869 -0.18(-0.87%)
Mar 24, 2021 21.17 21.46 20.65 20.65 419,875 +0.10(+0.49%)
Mar 23, 2021 21.01 21.77 20.35 20.55 591,087 -0.54(-2.56%)
Mar 22, 2021 21.52 21.93 20.85 21.09 282,198 -0.10(-0.47%)
Mar 19, 2021 21.00 21.28 20.69 21.19 1,832,700 +0.09(+0.43%)
Mar 18, 2021 21.41 22.01 21.02 21.10 420,377 -0.61(-2.81%)
Mar 17, 2021 21.22 21.84 21.01 21.71 417,122 +0.12(+0.56%)
Mar 16, 2021 21.92 22.57 21.46 21.59 583,342 -0.28(-1.28%)
Mar 15, 2021 22.37 22.44 21.30 21.87 596,893 -0.49(-2.19%)
Mar 12, 2021 22.35 22.54 21.79 22.36 264,900 -0.34(-1.50%)
Mar 11, 2021 22.84 23.03 22.50 22.70 350,828 +0.39(+1.75%)
Mar 10, 2021 22.74 23.13 22.22 22.31 322,129 +0.00(+0.00%)
Mar 09, 2021 21.25 22.96 21.18 22.31 573,658 +1.65(+8.01%)
Mar 08, 2021 21.26 21.55 20.54 20.66 232,504 -0.64(-3.03%)
Mar 05, 2021 21.50 21.71 20.30 21.30 364,400 +0.02(+0.09%)
Mar 04, 2021 21.65 21.83 20.71 21.28 703,087 -0.57(-2.61%)
Mar 03, 2021 22.00 22.33 21.61 21.85 219,585 +0.00(+0.00%)
Mar 02, 2021 22.55 22.62 21.85 21.85 262,007 -0.71(-3.15%)
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.