Veeco Instruments Inc DE (VECO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.24299065421 | 21.4 | 21.465 | 20.045 | 1092530 | 20.94932445 | CS |
| 4 | -2.09 | -9.08300738809 | 23.01 | 25.555 | 20.045 | 916027 | 22.72694679 | CS |
| 12 | -7.39 | -26.1038502296 | 28.31 | 30.32 | 20.045 | 741063 | 24.71464666 | CS |
| 26 | -9.03 | -30.1502504174 | 29.95 | 34.34 | 20.045 | 680784 | 27.4194058 | CS |
| 52 | -14 | -40.0916380298 | 34.92 | 49.25 | 20.045 | 687004 | 33.26658181 | CS |
| 156 | -6.74 | -24.3673174259 | 27.66 | 49.25 | 16.11 | 540811 | 28.08532971 | CS |
| 260 | 9.98 | 91.2248628885 | 10.94 | 49.25 | 7.42 | 503997 | 24.54640223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 20.92 | 0.56 | 2.75 | 20.38 | 21.23 | 20.045 | 1154547 |
| 1741646100 | 20.36 | -0.78 | -3.69 | 20.63 | 20.89 | 20.31 | 896055 |
| 1741390500 | 21.14 | 0.36 | 1.73 | 20.95 | 21.3199 | 20.55 | 1532202 |
| 1741304100 | 20.78 | -0.53 | -2.49 | 20.79 | 21.11 | 20.5 | 770271 |
| 1741217700 | 21.31 | -0.12 | -0.56 | 21.4 | 21.465 | 20.93 | 1109573 |
| 1741131300 | 21.43 | 0.2 | 0.94 | 21.18 | 21.86 | 21.02 | 870744 |
| 1741044900 | 21.23 | -1.01 | -4.54 | 22.37 | 22.37 | 20.85 | 970064 |
| 1740785700 | 22.24 | 0.34 | 1.55 | 21.9 | 22.465 | 21.59 | 1148883 |
| 1740699300 | 21.9 | -1.64 | -6.97 | 23.59 | 23.715 | 21.89 | 682894 |
| 1740612900 | 23.54 | 0.17 | 0.73 | 23.67 | 23.86 | 23.38 | 473999 |
| 1740526500 | 23.37 | -0.89 | -3.67 | 24.23 | 24.26 | 23.33 | 563947 |
| 1740440100 | 24.26 | -0.47 | -1.90 | 24.78 | 24.8 | 24.14 | 579441 |
| 1740180900 | 24.73 | -0.53 | -2.10 | 25.36 | 25.555 | 24.54 | 691635 |
| 1740094500 | 25.26 | 0.38 | 1.53 | 25.02 | 25.38 | 25.01 | 634575 |
| 1740008100 | 24.88 | -0.1 | -0.40 | 25.03 | 25.26 | 24.86 | 457603 |
| 1739921700 | 24.98 | 0.31 | 1.26 | 24.75 | 25.24 | 24.61 | 674505 |
| 1739576100 | 24.67 | 0.4 | 1.65 | 24.15 | 24.69 | 23.98 | 885527 |
| 1739489700 | 24.27 | 0.63 | 2.64 | 23.8 | 24.6 | 23.7 | 2439136 |
| 1739403300 | 23.645 | -0.04 | -0.15 | 23.01 | 24 | 23.01 | 868910 |
| 1739316900 | 23.68 | -0.94 | -3.82 | 24.59 | 24.67 | 23.37 | 1182658 |
| 1739230500 | 24.62 | 0.24 | 0.98 | 24.51 | 24.905 | 24.385 | 914579 |
| 1738971300 | 24.38 | -0.87 | -3.45 | 25.4 | 25.4 | 24.28 | 662717 |
| 1738884900 | 25.25 | -0.74 | -2.85 | 25.83 | 26.0841 | 25.17 | 704858 |
| 1738798500 | 25.99 | 0.6 | 2.36 | 25.41 | 26.11 | 25.05 | 345956 |
| 1738712100 | 25.39 | 0.3 | 1.20 | 24.91 | 25.465 | 24.9 | 397996 |
| 1738625700 | 25.09 | -0.29 | -1.14 | 24.52 | 25.175934 | 24.44 | 473642 |
| 1738366500 | 25.38 | -0.09 | -0.35 | 25.61 | 26.05 | 25.18 | 742572 |
| 1738280100 | 25.47 | 0.94 | 3.83 | 24.55 | 25.77 | 24.55 | 550996 |
| 1738193700 | 24.53 | 0.86 | 3.63 | 23.98 | 24.58 | 23.69 | 878385 |
| 1738107300 | 23.67 | -0.32 | -1.33 | 23.98 | 23.98 | 23.24 | 717794 |
| 1738020900 | 23.99 | -1.92 | -7.41 | 25.24 | 25.41 | 23.47 | 796731 |
| 1737761700 | 25.91 | -1.06 | -3.93 | 26.34 | 26.78 | 25.74 | 765539 |
| 1737675300 | 26.97 | 0 | 0.00 | 26.97 | 26.97 | 26.97 | 0 |
| 1737588900 | 26.97 | -0.18 | -0.66 | 27.3 | 27.41 | 26.8 | 857800 |
| 1737502500 | 27.15 | -0.26 | -0.95 | 27.37 | 27.81 | 27.06 | 592598 |
| 1737156900 | 27.41 | 0.44 | 1.63 | 27.44 | 27.625 | 27.16 | 367396 |
| 1737070500 | 26.97 | 0.19 | 0.71 | 27.3 | 27.7 | 26.81 | 497990 |
| 1736984100 | 26.78 | 0.53 | 2.02 | 26.89 | 27.49 | 26.75 | 489587 |
| 1736897700 | 26.25 | 0.12 | 0.46 | 26.35 | 26.41 | 25.56 | 590377 |
| 1736811300 | 26.13 | -0.56 | -2.10 | 26.12 | 26.36 | 25.77 | 594978 |
| 1736552100 | 26.69 | -1.46 | -5.19 | 27.6699 | 27.6699 | 26.515 | 637370 |
| 1736379300 | 28.15 | -0.45 | -1.57 | 28.6 | 28.6 | 27.635 | 497838 |
| 1736292900 | 28.6 | -0.12 | -0.42 | 29.075 | 29.33 | 28.18 | 736013 |
| 1736206500 | 28.72 | 1.56 | 5.74 | 28.59 | 29.23 | 28.08 | 954212 |
| 1735947300 | 27.16 | 0.16 | 0.59 | 27.065 | 27.375 | 26.96 | 651179 |
| 1735860900 | 27 | 0.2 | 0.75 | 27.105 | 27.68 | 26.97 | 353277 |
| 1735688100 | 26.8 | -0.27 | -1.00 | 27.21 | 27.5099 | 26.78 | 458749 |
| 1735601700 | 27.07 | -0.54 | -1.96 | 27.26 | 27.29 | 26.62 | 314852 |
| 1735342500 | 27.61 | -0.2 | -0.72 | 27.76 | 27.76 | 27.05 | 234122 |
| 1735256100 | 27.81 | -0.02 | -0.07 | 27.49 | 28.085 | 27.19 | 272038 |
| 1735077840 | 27.83 | 0.17 | 0.61 | 27.7 | 27.92 | 27.4 | 146292 |
| 1734996900 | 27.66 | 0.82 | 3.06 | 27.08 | 27.87 | 27.08 | 358652 |
| 1734737700 | 26.84 | -0.75 | -2.72 | 27.21 | 27.88 | 26.76 | 2541020 |
| 1734651300 | 27.59 | -0.33 | -1.18 | 28.13 | 28.39 | 27.33 | 534790 |
| 1734564900 | 27.92 | -0.09 | -0.32 | 28.31 | 30.32 | 27.63 | 797316 |
| 1734478500 | 28.01 | 0.06 | 0.21 | 27.88 | 28.34 | 27.77 | 386678 |
| 1734392100 | 27.95 | 0.27 | 0.98 | 27.76 | 28.295 | 27.37 | 381299 |
| 1734132900 | 27.68 | -0.06 | -0.22 | 27.815 | 28.165 | 27.425 | 550854 |
| 1734046500 | 27.74 | -0.8 | -2.80 | 28.23 | 28.58 | 27.73 | 466062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
