Veeco Instrument (NQ: VECO )

34.19 +0.45 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 34.01 35.00 34.00 34.19 463,170 +0.45(+1.33%)
Mar 15, 2024 33.39 34.08 33.39 33.74 550,861 -0.22(-0.65%)
Mar 14, 2024 34.23 34.55 33.68 33.96 374,207 -0.54(-1.57%)
Mar 13, 2024 34.55 34.81 33.78 34.50 381,705 -0.60(-1.71%)
Mar 12, 2024 34.92 35.21 34.33 35.10 426,769 +0.39(+1.12%)
Mar 11, 2024 35.06 35.25 34.34 34.71 403,529 -1.12(-3.13%)
Mar 08, 2024 36.84 37.44 35.75 35.83 433,574 -0.99(-2.69%)
Mar 07, 2024 36.87 37.40 36.62 36.82 384,870 +0.52(+1.43%)
Mar 06, 2024 36.56 36.78 36.00 36.30 243,285 +0.31(+0.86%)
Mar 05, 2024 36.67 36.84 35.66 35.99 322,919 -0.90(-2.44%)
Mar 04, 2024 37.07 37.42 36.49 36.89 666,728 -0.01(-0.03%)
Mar 01, 2024 36.46 37.75 36.40 36.90 467,324 +0.69(+1.91%)
Feb 29, 2024 35.52 36.46 35.43 36.21 504,249 +1.25(+3.58%)
Feb 28, 2024 35.04 35.16 34.73 34.96 274,047 -0.47(-1.33%)
Feb 27, 2024 35.77 35.99 35.25 35.43 307,902 -0.20(-0.56%)
Feb 26, 2024 35.25 35.97 35.25 35.63 329,995 +0.58(+1.65%)
Feb 23, 2024 35.08 35.14 34.60 35.05 285,137 +0.02(+0.06%)
Feb 22, 2024 34.81 35.19 34.40 35.03 647,363 +1.18(+3.49%)
Feb 21, 2024 33.72 33.86 33.16 33.85 366,320 +0.06(+0.18%)
Feb 20, 2024 35.01 35.01 32.85 33.79 714,827 -1.68(-4.74%)
Feb 16, 2024 35.60 36.16 34.79 35.47 611,029 +0.00(+0.00%)
Feb 15, 2024 34.92 36.35 33.32 35.47 927,393 +0.17(+0.48%)
Feb 14, 2024 34.68 35.47 34.45 35.30 777,641 +1.12(+3.28%)
Feb 13, 2024 33.52 34.90 33.25 34.18 1,094,288 -0.52(-1.50%)
Feb 12, 2024 34.14 35.38 33.85 34.70 913,624 +0.56(+1.64%)
Feb 09, 2024 33.24 34.23 33.10 34.14 589,404 +1.42(+4.34%)
Feb 08, 2024 31.93 33.03 31.58 32.72 400,956 +0.97(+3.06%)
Feb 07, 2024 31.69 32.16 31.34 31.75 351,568 +0.05(+0.16%)
Feb 06, 2024 32.68 32.75 31.62 31.70 359,046 -1.02(-3.12%)
Feb 05, 2024 32.59 33.11 31.95 32.72 569,449 +0.19(+0.58%)
Feb 02, 2024 32.16 32.56 32.04 32.53 275,638 +0.20(+0.62%)
Feb 01, 2024 32.05 32.41 31.68 32.33 372,034 +0.45(+1.41%)
Jan 31, 2024 32.08 32.76 31.88 31.88 363,576 -0.62(-1.91%)
Jan 30, 2024 32.38 32.74 32.12 32.50 363,195 -0.15(-0.46%)
Jan 29, 2024 32.50 32.66 31.97 32.65 391,254 +0.20(+0.62%)
Jan 26, 2024 32.82 32.91 32.23 32.45 470,036 -0.76(-2.29%)
Jan 25, 2024 34.00 34.12 32.90 33.21 373,037 -0.08(-0.24%)
Jan 24, 2024 33.21 33.98 32.80 33.29 826,241 +0.36(+1.09%)
Jan 23, 2024 33.50 33.60 32.90 32.93 608,205 -0.44(-1.32%)
Jan 22, 2024 32.74 33.46 32.62 33.37 1,254,224 +0.83(+2.55%)
Jan 19, 2024 32.01 32.55 31.75 32.54 619,909 +0.92(+2.91%)
Jan 18, 2024 31.21 32.09 30.86 31.62 866,422 +1.53(+5.08%)
Jan 17, 2024 29.81 30.17 29.16 30.09 778,063 +0.29(+0.97%)
Jan 16, 2024 28.52 29.82 28.55 29.80 1,134,847 +1.45(+5.11%)
Jan 12, 2024 28.31 28.53 27.96 28.35 1,114,405 +0.25(+0.89%)
Jan 11, 2024 28.10 28.31 27.72 28.10 537,071 -0.05(-0.18%)
Jan 10, 2024 28.44 28.44 27.51 28.15 1,230,687 -0.27(-0.95%)
Jan 09, 2024 28.51 28.61 28.07 28.42 514,752 -0.42(-1.46%)
Jan 08, 2024 28.67 29.16 28.67 28.84 415,486 +0.29(+1.02%)
Jan 05, 2024 28.61 28.85 28.12 28.55 444,479 -0.17(-0.59%)
Jan 04, 2024 28.92 29.29 28.68 28.72 300,353 -0.43(-1.48%)
Jan 03, 2024 29.87 30.08 28.98 29.15 557,759 -1.39(-4.55%)
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.