FinancialContent is the trusted provider of stock market information to the media industry.
Veeco Instrument (NQ: VECO)
11.71 USD  +0.34 (+2.99%)
Official Closing Price  /  Updated: 5:27 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 11.39 11.74 11.39 11.71 283,083 +0.34(+2.99%)
Feb 21, 2019 11.66 11.66 11.21 11.37 320,871 -0.30(-2.57%)
Feb 20, 2019 11.65 11.91 11.51 11.67 362,681 +0.01(+0.09%)
Feb 19, 2019 11.67 11.77 11.39 11.66 527,896 +0.02(+0.17%)
Feb 15, 2019 11.57 11.80 11.34 11.64 313,700 +0.19(+1.66%)
Feb 14, 2019 11.29 11.59 11.17 11.45 427,245 +0.16(+1.42%)
Feb 13, 2019 11.24 11.73 11.03 11.29 548,819 +0.02(+0.18%)
Feb 12, 2019 9.650 11.58 9.520 11.27 1,094,976 +0.28(+2.55%)
Feb 11, 2019 10.87 11.21 10.67 10.99 861,289 +0.11(+1.01%)
Feb 08, 2019 10.52 10.90 10.48 10.88 301,600 +0.19(+1.78%)
Feb 07, 2019 10.59 10.80 10.25 10.69 414,034 -0.22(-2.02%)
Feb 06, 2019 10.47 10.99 10.35 10.91 420,534 +0.46(+4.40%)
Feb 05, 2019 10.29 10.51 10.28 10.45 337,925 +0.13(+1.26%)
Feb 04, 2019 10.12 10.42 10.10 10.32 281,642 +0.21(+2.08%)
Feb 01, 2019 9.850 10.19 9.730 10.11 301,700 +0.30(+3.06%)
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%)
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