Veeco Instruments Inc DE (VECO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 3.75448906301 | 30.63 | 32.15 | 30.06 | 756845 | 31.17266132 | CS |
| 4 | -6.22 | -16.3684210526 | 38 | 38 | 28.69 | 944564 | 31.84121509 | CS |
| 12 | -14.96 | -32.0068463843 | 46.74 | 49.25 | 28.69 | 866151 | 37.03162854 | CS |
| 26 | -3 | -8.62564692352 | 34.78 | 49.25 | 28.69 | 702782 | 38.26362786 | CS |
| 52 | 5.39 | 20.424403183 | 26.39 | 49.25 | 23.63 | 597627 | 34.94355859 | CS |
| 156 | 9.49 | 42.5751458053 | 22.29 | 49.25 | 16.11 | 494215 | 27.99063379 | CS |
| 260 | 20.03 | 170.468085106 | 11.75 | 49.25 | 7.42 | 462526 | 23.59305542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 31.6 | -0.36 | -1.13 | 31.52 | 31.91 | 31.055 | 1380328 |
| 1726785300 | 31.96 | 1.46 | 4.79 | 31.98 | 32.15 | 31.36 | 554032 |
| 1726698900 | 30.5 | -0.43 | -1.39 | 30.93 | 31.51 | 30.47 | 892798 |
| 1726612500 | 30.93 | 0.37 | 1.21 | 31.11 | 31.29 | 30.455 | 434678 |
| 1726526100 | 30.56 | -0.69 | -2.21 | 30.63 | 30.8399 | 30.06 | 522390 |
| 1726266900 | 31.25 | 1.19 | 3.96 | 30.33 | 31.43 | 30.33 | 462759 |
| 1726180500 | 30.06 | -0.28 | -0.92 | 30.13 | 30.39 | 29.41 | 734737 |
| 1726094100 | 30.34 | 1.35 | 4.66 | 29.99 | 30.7 | 29.24 | 2201097 |
| 1726007700 | 28.99 | -0.48 | -1.63 | 29.42 | 29.57 | 28.69 | 801620 |
| 1725921300 | 29.47 | -0.2 | -0.67 | 29.92 | 30.185 | 29.25 | 1466528 |
| 1725662100 | 29.67 | -1.73 | -5.51 | 31.35 | 31.41 | 29.67 | 1013257 |
| 1725575700 | 31.4 | -0.37 | -1.16 | 31.52 | 32.159999 | 31.23 | 627166 |
| 1725489300 | 31.77 | -0.43 | -1.34 | 31.79 | 32.509999 | 31.38 | 1699562 |
| 1725402900 | 32.2 | -3.29 | -9.27 | 34.51 | 34.75 | 32.13 | 836413 |
| 1725057300 | 35.49 | 0.31 | 0.88 | 36.19 | 36.39 | 34.97 | 745748 |
| 1724970900 | 35.18 | 0.1 | 0.29 | 35.57 | 36.045 | 35.075 | 692440 |
| 1724884500 | 35.08 | -0.58 | -1.63 | 35.04 | 35.38 | 34.54 | 1385886 |
| 1724798100 | 35.66 | -0.6 | -1.65 | 36.24 | 36.2576 | 35.405 | 1085993 |
| 1724711700 | 36.26 | -1.74 | -4.58 | 38 | 38 | 36.0878 | 409287 |
| 1724452500 | 38 | 0.63 | 1.69 | 37.85 | 38.56 | 37.535 | 592091 |
| 1724366100 | 37.37 | -0.7 | -1.84 | 38.07 | 38.195 | 37.175 | 627728 |
| 1724279700 | 38.07 | 0.91 | 2.45 | 37.52 | 38.1 | 37.21 | 292842 |
| 1724193300 | 37.16 | -0.55 | -1.46 | 37.39 | 37.57 | 36.66 | 319203 |
| 1724106900 | 37.71 | -0.66 | -1.72 | 38.41 | 38.41 | 36.99 | 510227 |
| 1723847700 | 38.37 | -0.16 | -0.42 | 38.27 | 38.55 | 37.7 | 646791 |
| 1723761300 | 38.53 | 2.46 | 6.82 | 37.48 | 38.88 | 37.0677 | 988011 |
| 1723674900 | 36.07 | -0.69 | -1.88 | 37.42 | 37.42 | 35.9 | 648382 |
| 1723588500 | 36.76 | -0.05 | -0.14 | 37.3 | 37.34 | 36.31 | 795278 |
| 1723502100 | 36.81 | 0.33 | 0.90 | 36.55 | 36.88 | 36.01 | 681859 |
| 1723242900 | 36.48 | 0.63 | 1.76 | 35.87 | 36.8 | 35.55 | 802233 |
| 1723156500 | 35.85 | 2.93 | 8.90 | 34.3 | 35.89 | 33.77 | 1058784 |
| 1723070100 | 32.92 | -2.2 | -6.26 | 32.799999 | 34.83 | 32.36 | 1605776 |
| 1722983700 | 35.12 | 0.12 | 0.34 | 35.5 | 36.21 | 34.615 | 1041060 |
| 1722897300 | 35 | -0.26 | -0.74 | 32.2 | 35.585 | 32.2 | 1411254 |
| 1722638100 | 35.26 | -3.8 | -9.73 | 36.87 | 38.045 | 34.795 | 1623163 |
| 1722551700 | 39.06 | -2.35 | -5.67 | 40.68 | 41.39 | 38.25 | 1426943 |
| 1722465300 | 41.41 | 2.65 | 6.84 | 40.39 | 41.64 | 39.79 | 1319205 |
| 1722378900 | 38.76 | -0.92 | -2.32 | 40.08 | 40.285 | 38.26 | 1090209 |
| 1722292500 | 39.68 | 0.22 | 0.56 | 40.45 | 41.38 | 39.52 | 440123 |
| 1722033300 | 39.46 | 0.11 | 0.28 | 40.99 | 40.99 | 38.89 | 749799 |
| 1721946900 | 39.35 | -0.86 | -2.14 | 40.02 | 40.405 | 38.5701 | 1639627 |
| 1721860500 | 40.21 | -2.72 | -6.34 | 42.16 | 42.44 | 40.12 | 510107 |
| 1721774100 | 42.93 | 0.45 | 1.06 | 41.89 | 43.38 | 41.83 | 405111 |
| 1721687700 | 42.48 | 2.35 | 5.86 | 41.36 | 42.62 | 40.45 | 920635 |
| 1721428500 | 40.13 | -1.16 | -2.81 | 41.65 | 41.77 | 39.9 | 1276954 |
| 1721342100 | 41.29 | -1.46 | -3.42 | 43.51 | 43.51 | 40.14 | 1555583 |
| 1721255700 | 42.75 | -4.15 | -8.85 | 45.26 | 45.57 | 42.55 | 1223784 |
| 1721169300 | 46.9 | 0.18 | 0.39 | 47.01 | 47.49 | 46.535 | 696121 |
| 1721082900 | 46.72 | -0.47 | -1.00 | 46.7 | 47.4 | 45.9 | 656680 |
| 1720823700 | 47.19 | 0.53 | 1.14 | 46.96 | 47.83 | 46.16 | 981392 |
| 1720737300 | 46.66 | -1.81 | -3.73 | 49.25 | 49.25 | 46.62 | 613913 |
| 1720650900 | 48.47 | 0.36 | 0.75 | 48.47 | 48.93 | 47.94 | 343638 |
| 1720564500 | 48.11 | 0.35 | 0.73 | 48.22 | 48.3904 | 47.26 | 671694 |
| 1720478100 | 47.76 | 0.07 | 0.15 | 48.16 | 48.99 | 47.53 | 511296 |
| 1720218900 | 47.69 | 0.3 | 0.63 | 47.49 | 47.87 | 47.11 | 334727 |
| 1720040640 | 47.39 | 0.2 | 0.42 | 47.39 | 47.85 | 46.91 | 214818 |
| 1719959700 | 47.19 | 0.27 | 0.58 | 46.77 | 47.43 | 46.53 | 466179 |
| 1719873300 | 46.92 | 0.16 | 0.34 | 46.74 | 47.14 | 45.4708 | 596840 |
| 1719614100 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1719527700 | 46.76 | 0.93 | 2.03 | 46.41 | 47.76 | 46.14 | 957733 |
| 1719441300 | 45.83 | -0.52 | -1.12 | 46.08 | 47.0513 | 45.41 | 459782 |
| 1719354900 | 46.35 | 1.77 | 3.97 | 44.77 | 46.46 | 44.1001 | 602766 |
| 1719268500 | 44.58 | -2.01 | -4.31 | 46.32 | 46.55 | 44.55 | 890573 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
