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 31, 2019 9.800 9.960 9.755 9.810 288,973 +0.01(+0.10%)
Jan 30, 2019 9.900 9.990 9.710 9.800 243,535 +0.01(+0.10%)
Jan 29, 2019 9.810 9.900 9.520 9.790 284,889 +0.00(+0.00%)
Jan 28, 2019 9.510 9.920 8.882 9.790 285,974 +0.04(+0.41%)
Jan 25, 2019 9.250 9.770 9.200 9.750 318,400 +0.60(+6.56%)
Jan 24, 2019 8.540 9.220 8.540 9.150 375,679 +0.74(+8.80%)
Jan 23, 2019 8.560 8.608 8.315 8.410 170,417 -0.09(-1.06%)
Jan 22, 2019 8.750 8.790 8.380 8.500 237,584 -0.35(-3.95%)
Jan 18, 2019 8.660 8.975 8.580 8.850 260,900 +0.18(+2.08%)
Jan 17, 2019 8.680 8.740 8.490 8.670 346,107 -0.02(-0.23%)
Jan 16, 2019 8.460 8.890 8.460 8.690 329,674 +0.26(+3.08%)
Jan 15, 2019 8.200 8.710 8.040 8.430 899,347 +0.25(+3.06%)
Jan 14, 2019 8.140 8.290 8.010 8.180 252,746 -0.07(-0.85%)
Jan 11, 2019 8.240 8.400 8.030 8.250 275,700 -0.05(-0.60%)
Jan 10, 2019 8.180 8.390 8.170 8.300 248,393 +0.03(+0.36%)
Jan 09, 2019 7.950 8.420 7.950 8.270 282,658 +0.37(+4.68%)
Jan 08, 2019 8.010 8.080 7.770 7.900 298,802 -0.02(-0.25%)
Jan 07, 2019 7.840 8.040 7.590 7.920 328,614 +0.13(+1.67%)
Jan 04, 2019 7.530 7.860 7.480 7.790 485,200 +0.31(+4.14%)
Jan 03, 2019 7.660 7.760 7.290 7.480 361,336 -0.29(-3.73%)
Jan 02, 2019 7.250 7.820 7.250 7.770 444,693 +0.36(+4.86%)
Dec 31, 2018 7.460 7.540 7.140 7.410 321,200 +0.02(+0.27%)
Dec 28, 2018 7.390 7.610 7.100 7.390 684,700 -0.01(-0.14%)
Dec 27, 2018 7.000 7.420 7.000 7.400 319,723 +0.27(+3.79%)
Dec 26, 2018 6.830 7.140 6.660 7.130 388,937 +0.40(+5.94%)
Dec 24, 2018 6.510 6.790 6.270 6.730 282,000 +0.22(+3.38%)
Dec 21, 2018 7.300 7.410 6.460 6.510 1,140,700 -0.71(-9.83%)
Dec 20, 2018 6.820 7.375 6.800 7.220 463,408 +0.39(+5.71%)
Dec 19, 2018 7.550 7.600 6.760 6.830 684,637 -0.78(-10.25%)
Dec 18, 2018 7.450 7.740 7.450 7.610 271,507 +0.23(+3.12%)
Dec 17, 2018 7.360 7.570 7.200 7.380 369,399 -0.01(-0.14%)
Dec 14, 2018 7.570 7.640 7.380 7.390 287,200 -0.32(-4.15%)
Dec 13, 2018 7.860 7.890 7.560 7.710 274,644 -0.14(-1.78%)
Dec 12, 2018 7.720 8.050 7.650 7.850 369,650 +0.25(+3.29%)
Dec 11, 2018 7.510 7.860 7.510 7.600 322,653 +0.19(+2.56%)
Dec 10, 2018 7.780 7.840 7.400 7.410 717,401 -0.39(-5.00%)
Dec 07, 2018 7.990 8.360 7.775 7.800 314,400 -0.27(-3.35%)
Dec 06, 2018 8.350 8.391 8.010 8.070 590,130 -0.55(-6.38%)
Dec 04, 2018 9.180 9.180 8.560 8.620 444,100 -0.65(-7.01%)
Dec 03, 2018 8.970 9.270 8.970 9.270 478,751 +0.51(+5.82%)
Nov 30, 2018 8.630 8.770 8.420 8.760 578,800 +0.07(+0.81%)
Nov 29, 2018 8.660 8.800 8.460 8.690 272,439 +0.08(+0.93%)
Nov 28, 2018 8.350 8.630 8.170 8.610 305,292 +0.34(+4.11%)
Nov 27, 2018 8.180 8.350 8.090 8.270 225,828 +0.06(+0.73%)
Nov 26, 2018 8.010 8.290 7.750 8.210 770,103 +0.32(+4.06%)
Nov 23, 2018 7.850 8.060 7.850 7.890 119,000 -0.06(-0.75%)
Nov 21, 2018 7.950 7.950 7.950 0 -0.16(-1.97%)
Nov 20, 2018 7.980 8.190 7.800 8.110 399,231 -0.04(-0.49%)
Nov 19, 2018 8.200 8.440 8.115 8.150 434,008 -0.11(-1.33%)
Nov 16, 2018 8.120 8.350 7.920 8.260 449,200 -0.03(-0.36%)
Nov 15, 2018 7.760 8.370 7.720 8.290 502,305 +0.46(+5.87%)
Nov 14, 2018 7.850 8.040 7.740 7.830 396,122 +0.06(+0.77%)
Nov 13, 2018 7.770 8.060 7.740 7.770 633,802 +0.02(+0.26%)
Nov 12, 2018 8.140 8.140 7.650 7.750 460,060 -0.46(-5.55%)
Nov 09, 2018 8.890 8.920 7.940 8.205 718,900 -0.77(-8.53%)
Nov 08, 2018 9.030 9.165 8.890 8.970 465,400 -0.17(-1.86%)
Nov 07, 2018 9.090 9.160 8.890 9.140 508,005 +0.07(+0.77%)
Nov 06, 2018 8.850 9.130 8.850 9.070 754,784 +0.22(+2.49%)
Nov 05, 2018 8.800 9.150 8.710 8.850 742,962 +0.05(+0.57%)
Nov 02, 2018 8.110 8.895 8.110 8.800 1,067,900 +0.49(+5.90%)
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.