Veeco Instrument (NQ: VECO )

35.46 +0.60 (+1.72%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.35 14.50 14.22 14.25 331,654 -0.05(-0.35%)
Jun 28, 2018 13.95 14.40 13.65 14.30 465,235 +0.40(+2.88%)
Jun 27, 2018 14.65 14.75 13.90 13.90 303,576 -0.65(-4.47%)
Jun 26, 2018 14.90 15.05 14.45 14.55 513,140 -0.35(-2.35%)
Jun 25, 2018 15.10 15.10 14.50 14.90 377,984 -0.30(-1.97%)
Jun 22, 2018 15.50 15.65 15.10 15.20 802,712 -0.25(-1.62%)
Jun 21, 2018 15.80 15.90 15.35 15.45 412,904 -0.30(-1.90%)
Jun 20, 2018 15.75 15.85 15.40 15.75 614,549 +0.05(+0.32%)
Jun 19, 2018 16.25 15.28 15.70 708,005 -0.55(-3.38%)
Jun 18, 2018 16.75 16.77 16.10 16.25 640,362 -0.60(-3.56%)
Jun 15, 2018 17.45 16.75 16.85 563,009 -0.60(-3.44%)
Jun 14, 2018 17.90 18.00 17.40 17.45 390,858 -0.45(-2.51%)
Jun 13, 2018 18.30 18.70 17.85 17.90 450,019 -0.45(-2.45%)
Jun 12, 2018 18.20 18.55 18.15 18.35 232,367 +0.20(+1.10%)
Jun 11, 2018 18.20 18.45 17.80 18.15 531,826 -0.10(-0.55%)
Jun 08, 2018 17.65 18.40 17.45 18.25 629,228 +0.50(+2.82%)
Jun 07, 2018 17.30 17.90 17.20 17.75 463,218 +0.50(+2.90%)
Jun 06, 2018 17.25 17.45 17.05 17.25 282,979 -0.05(-0.29%)
Jun 05, 2018 17.25 17.45 17.00 17.30 322,146 +0.15(+0.87%)
Jun 04, 2018 17.50 17.55 17.00 17.15 345,142 -0.25(-1.44%)
Jun 01, 2018 17.15 17.55 17.05 17.40 274,697 +0.35(+2.05%)
May 31, 2018 17.15 17.45 17.00 17.05 320,740 -0.05(-0.29%)
May 30, 2018 17.00 17.25 16.85 17.10 352,644 +0.25(+1.48%)
May 29, 2018 16.40 17.05 16.40 16.85 479,162 +0.30(+1.81%)
May 25, 2018 16.55 16.55 16.55 0 +0.15(+0.91%)
May 24, 2018 16.65 16.65 16.25 16.40 295,593 -0.25(-1.50%)
May 23, 2018 16.60 16.95 16.35 16.65 301,795 -0.15(-0.89%)
May 22, 2018 16.90 17.35 16.75 16.80 462,487 +0.23(+1.36%)
May 21, 2018 16.50 16.95 16.25 16.57 415,391 +0.20(+1.22%)
May 18, 2018 17.75 17.80 16.00 16.38 680,058 -1.43(-8.01%)
May 17, 2018 17.10 18.02 17.10 17.80 792,678 +0.65(+3.79%)
May 16, 2018 16.35 17.30 16.35 17.15 453,723 +0.80(+4.89%)
May 15, 2018 16.45 16.60 16.30 16.35 306,883 -0.15(-0.91%)
May 14, 2018 16.25 16.85 16.20 16.50 449,932 +0.35(+2.17%)
May 11, 2018 16.15 16.70 16.00 16.15 508,594 +0.05(+0.31%)
May 10, 2018 16.65 16.75 16.05 16.10 730,582 -0.55(-3.30%)
May 09, 2018 16.75 16.95 16.20 16.65 886,301 -0.05(-0.30%)
May 08, 2018 19.30 19.50 16.60 16.70 1,778,513 -0.40(-2.34%)
May 07, 2018 17.20 17.55 17.00 17.10 598,475 +0.05(+0.29%)
May 04, 2018 15.60 17.25 15.50 17.05 616,754 +1.35(+8.60%)
May 03, 2018 15.60 16.20 15.35 15.70 395,884 +0.05(+0.32%)
May 02, 2018 15.65 15.85 15.50 15.65 499,625 +0.05(+0.32%)
May 01, 2018 15.35 15.60 15.10 15.60 566,820 +0.15(+0.97%)
Apr 30, 2018 16.10 16.15 15.40 15.45 339,331 -0.55(-3.44%)
Apr 27, 2018 16.85 17.05 15.75 16.00 415,278 -0.85(-5.04%)
Apr 26, 2018 16.50 16.90 16.45 16.85 273,744 +0.45(+2.74%)
Apr 25, 2018 16.60 16.85 15.75 16.40 434,869 -0.30(-1.80%)
Apr 24, 2018 16.85 17.20 16.50 16.70 442,341 +0.00(+0.00%)
Apr 23, 2018 17.15 17.40 16.70 16.70 447,315 -0.45(-2.62%)
Apr 20, 2018 16.80 17.30 16.80 17.15 409,653 +0.25(+1.48%)
Apr 19, 2018 17.65 17.65 16.62 16.90 698,049 -0.60(-3.43%)
Apr 18, 2018 17.55 17.70 17.35 17.50 246,364 -0.10(-0.57%)
Apr 17, 2018 17.30 17.70 17.30 17.60 230,583 +0.45(+2.62%)
Apr 16, 2018 17.30 17.43 17.00 17.15 196,455 -0.05(-0.29%)
Apr 13, 2018 17.15 17.35 16.85 17.20 163,286 +0.10(+0.58%)
Apr 12, 2018 16.95 17.23 16.75 17.10 188,894 +0.30(+1.79%)
Apr 11, 2018 16.60 17.00 16.60 16.80 185,641 +0.00(+0.00%)
Apr 10, 2018 16.40 17.05 16.25 16.80 248,294 +0.75(+4.67%)
Apr 09, 2018 16.25 16.68 16.00 16.05 269,158 -0.10(-0.62%)
Apr 06, 2018 16.20 16.65 16.00 16.15 233,218 -0.25(-1.52%)
Apr 05, 2018 16.95 17.05 16.40 16.40 272,845 -0.35(-2.09%)
Apr 04, 2018 16.10 16.93 16.00 16.75 332,897 +0.30(+1.82%)
Apr 03, 2018 16.45 16.70 16.10 16.45 303,125 +0.15(+0.92%)
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.