Skip to main content

Veeco Instrument (NQ: VECO )

28.78 -1.19 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.63 18.64 17.63 18.64 459,428 +1.04(+5.91%)
Jan 28, 2016 17.97 18.33 17.52 17.60 288,875 -0.17(-0.96%)
Jan 27, 2016 18.22 18.41 17.74 17.77 226,670 -0.45(-2.47%)
Jan 26, 2016 18.03 18.50 17.91 18.22 211,954 +0.27(+1.50%)
Jan 25, 2016 17.87 18.16 17.81 17.95 302,558 +0.04(+0.22%)
Jan 22, 2016 17.60 17.95 17.40 17.91 233,031 +0.56(+3.23%)
Jan 21, 2016 17.52 17.92 17.34 17.35 300,997 -0.02(-0.12%)
Jan 20, 2016 16.74 17.56 16.55 17.37 368,107 +0.47(+2.78%)
Jan 19, 2016 17.25 17.25 16.58 16.90 338,007 -0.21(-1.23%)
Jan 15, 2016 17.24 17.11 17.11 17.11 402,100 -0.66(-3.71%)
Jan 14, 2016 17.45 17.99 17.10 17.77 306,514 +0.52(+3.01%)
Jan 13, 2016 17.11 17.47 17.09 17.25 471,768 +0.13(+0.76%)
Jan 12, 2016 17.02 17.30 16.80 17.12 732,704 +0.23(+1.36%)
Jan 11, 2016 17.31 17.40 16.74 16.89 437,715 -0.31(-1.80%)
Jan 08, 2016 18.05 18.34 17.17 17.20 401,919 -0.84(-4.66%)
Jan 07, 2016 18.90 19.03 18.04 18.04 451,022 -1.26(-6.53%)
Jan 06, 2016 20.00 20.92 19.26 19.30 300,755 -1.00(-4.93%)
Jan 05, 2016 20.64 21.78 20.12 20.30 168,601 -0.34(-1.65%)
Jan 04, 2016 20.22 20.79 20.01 20.64 327,349 +0.08(+0.39%)
Dec 31, 2015 20.97 20.56 20.56 20.56 158,100 -0.46(-2.19%)
Dec 30, 2015 21.02 21.13 20.73 21.02 234,505 -0.02(-0.10%)
Dec 29, 2015 21.54 21.73 20.94 21.04 345,719 -0.31(-1.45%)
Dec 28, 2015 21.73 21.90 21.11 21.35 299,995 -0.48(-2.20%)
Dec 24, 2015 21.58 21.83 21.83 21.83 125,100 +0.27(+1.25%)
Dec 23, 2015 21.70 21.92 21.46 21.56 261,749 -0.08(-0.37%)
Dec 22, 2015 21.48 21.77 19.84 21.64 199,084 +0.17(+0.79%)
Dec 21, 2015 21.08 21.66 20.99 21.47 231,910 +0.54(+2.58%)
Dec 18, 2015 21.08 21.24 20.79 20.93 850,303 -0.29(-1.37%)
Dec 17, 2015 21.60 22.06 21.22 21.22 233,110 -0.40(-1.85%)
Dec 16, 2015 21.61 22.06 21.51 21.62 385,326 +0.06(+0.28%)
Dec 15, 2015 21.07 21.65 20.91 21.56 405,000 +0.73(+3.50%)
Dec 14, 2015 20.72 21.02 20.48 20.83 390,392 +0.06(+0.29%)
Dec 11, 2015 20.46 21.12 20.29 20.77 443,022 +0.36(+1.76%)
Dec 10, 2015 20.69 21.09 20.15 20.41 566,965 +0.46(+2.31%)
Dec 09, 2015 19.51 20.50 19.11 19.95 940,645 +0.38(+1.94%)
Dec 08, 2015 19.48 20.00 19.27 19.57 404,479 -0.16(-0.81%)
Dec 07, 2015 19.57 19.95 19.49 19.73 414,828 +0.03(+0.15%)
Dec 04, 2015 20.24 20.28 19.21 19.70 914,110 -1.27(-6.06%)
Dec 03, 2015 21.49 21.60 20.91 20.97 263,684 -0.36(-1.69%)
Dec 02, 2015 21.18 21.58 21.05 21.33 353,405 +0.20(+0.95%)
Dec 01, 2015 20.52 21.20 20.46 21.13 346,077 +0.68(+3.33%)
Nov 30, 2015 20.37 20.64 20.35 20.45 437,042 +0.11(+0.54%)
Nov 27, 2015 20.22 20.47 20.18 20.34 154,874 +0.17(+0.84%)
Nov 25, 2015 20.35 20.17 20.17 20.17 411,200 -0.15(-0.74%)
Nov 24, 2015 19.70 20.36 19.62 20.32 326,175 +0.52(+2.63%)
Nov 23, 2015 19.82 20.19 19.75 19.80 281,204 -0.09(-0.45%)
Nov 20, 2015 19.80 20.02 19.68 19.89 352,066 +0.21(+1.07%)
Nov 19, 2015 19.75 19.95 19.55 19.68 179,516 -0.09(-0.46%)
Nov 18, 2015 19.20 19.85 19.15 19.77 320,544 +0.68(+3.56%)
Nov 17, 2015 19.45 19.57 19.05 19.09 246,955 -0.30(-1.55%)
Nov 16, 2015 18.45 19.50 18.45 19.39 558,447 +0.85(+4.58%)
Nov 13, 2015 18.39 18.76 18.12 18.54 693,638 +0.12(+0.65%)
Nov 12, 2015 18.92 18.95 18.41 18.42 284,932 -0.56(-2.95%)
Nov 11, 2015 18.95 19.24 18.71 18.98 197,751 +0.04(+0.21%)
Nov 10, 2015 19.25 19.40 18.89 18.94 329,780 -0.44(-2.27%)
Nov 09, 2015 19.66 19.97 19.14 19.38 400,086 -0.31(-1.57%)
Nov 06, 2015 19.32 19.70 19.10 19.69 359,816 +0.28(+1.44%)
Nov 05, 2015 19.21 19.60 19.11 19.41 258,413 +0.18(+0.94%)
Nov 04, 2015 19.50 19.60 19.14 19.23 425,973 -0.18(-0.90%)
Nov 03, 2015 18.63 19.74 18.47 19.41 653,087 +0.70(+3.71%)
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.