Veeco Instrument (NQ: VECO )

22.31 USD +0.21 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 13.64 14.79 13.39 14.31 1,890,330 +0.79(+5.84%)
Jul 31, 2020 13.65 13.75 13.15 13.52 712,800 -0.01(-0.07%)
Jul 30, 2020 13.02 13.59 13.00 13.53 404,562 +0.32(+2.42%)
Jul 29, 2020 12.94 13.38 12.85 13.21 242,045 +0.45(+3.53%)
Jul 28, 2020 13.01 13.29 12.62 12.76 227,723 -0.34(-2.60%)
Jul 27, 2020 12.55 13.25 12.55 13.10 241,677 +0.55(+4.38%)
Jul 24, 2020 13.29 13.29 12.47 12.55 570,500 -0.95(-7.04%)
Jul 23, 2020 13.62 13.71 13.17 13.50 323,896 +0.16(+1.20%)
Jul 22, 2020 13.50 13.65 13.25 13.34 192,326 -0.23(-1.69%)
Jul 21, 2020 13.85 14.01 13.46 13.57 270,187 -0.07(-0.51%)
Jul 20, 2020 13.83 13.83 13.50 13.64 538,913 +0.00(+0.00%)
Jul 17, 2020 13.57 13.85 13.45 13.64 285,600 +0.10(+0.74%)
Jul 16, 2020 13.26 13.60 13.22 13.54 385,850 -0.02(-0.15%)
Jul 15, 2020 13.85 13.92 13.26 13.56 793,779 +0.09(+0.67%)
Jul 14, 2020 13.30 13.51 12.91 13.47 711,419 +0.07(+0.52%)
Jul 13, 2020 13.85 14.44 13.38 13.40 757,212 -0.20(-1.47%)
Jul 10, 2020 13.66 13.73 13.43 13.60 271,500 -0.06(-0.44%)
Jul 09, 2020 13.72 13.92 13.37 13.66 318,112 -0.07(-0.51%)
Jul 08, 2020 13.65 13.80 13.39 13.73 361,118 +0.13(+0.96%)
Jul 07, 2020 14.00 14.13 13.57 13.60 468,143 -0.49(-3.48%)
Jul 06, 2020 13.69 14.13 13.44 14.09 488,215 +0.69(+5.15%)
Jul 02, 2020 13.43 13.76 13.31 13.40 417,200 +0.36(+2.76%)
Jul 01, 2020 13.47 13.62 13.00 13.04 593,187 -0.45(-3.34%)
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%)
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.