FinancialContent is the trusted provider of stock market information to the media industry.
Veeco Instrument (NQ: VECO)
7.660 USD  -0.190 (-2.42%)
Streaming Delayed Price  /  Updated: 3:17 PM EST, Dec 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 6.640 8.400 6.610 8.310 2,326,613 -1.20(-12.62%)
Oct 31, 2018 9.460 9.590 9.280 9.510 1,034,833 +0.20(+2.15%)
Oct 30, 2018 8.980 9.650 8.980 9.310 575,499 +0.33(+3.67%)
Oct 29, 2018 8.720 9.030 8.680 8.980 590,396 +0.40(+4.66%)
Oct 26, 2018 8.500 8.820 8.240 8.580 661,700 -0.07(-0.81%)
Oct 25, 2018 8.610 8.790 8.550 8.650 818,683 +0.14(+1.65%)
Oct 24, 2018 9.110 9.350 8.500 8.510 564,378 -0.72(-7.80%)
Oct 23, 2018 9.000 9.480 8.910 9.230 403,562 +0.02(+0.22%)
Oct 22, 2018 9.360 9.460 9.190 9.210 431,441 -0.11(-1.18%)
Oct 19, 2018 9.650 9.830 9.270 9.320 571,600 -0.31(-3.22%)
Oct 18, 2018 10.03 10.14 9.610 9.630 397,265 -0.41(-4.08%)
Oct 17, 2018 9.920 10.40 9.870 10.04 590,519 +0.19(+1.93%)
Oct 16, 2018 9.340 9.860 9.190 9.850 612,494 +0.68(+7.42%)
Oct 15, 2018 9.270 9.480 9.110 9.170 643,551 -0.13(-1.40%)
Oct 12, 2018 9.340 9.390 9.170 9.300 499,500 +0.24(+2.65%)
Oct 11, 2018 9.070 9.450 9.030 9.060 538,772 -0.08(-0.88%)
Oct 10, 2018 9.760 9.760 9.130 9.140 641,902 -0.71(-7.21%)
Oct 09, 2018 10.02 10.11 9.820 9.850 487,462 -0.22(-2.18%)
Oct 08, 2018 10.08 10.22 9.946 10.07 267,831 -0.09(-0.89%)
Oct 05, 2018 10.31 10.39 9.975 10.16 516,000 -0.20(-1.93%)
Oct 04, 2018 10.57 10.62 10.22 10.36 427,541 -0.25(-2.36%)
Oct 03, 2018 10.53 10.71 10.31 10.61 345,002 +0.12(+1.14%)
Oct 02, 2018 10.46 10.82 10.45 10.49 409,964 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More