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 | -1.23 | -4.8028114018 | 25.61 | 26.11 | 24.38 | 533005 | 25.37475629 | CS |
| 4 | -3.2899 | -11.8898152866 | 27.6699 | 27.81 | 23.24 | 611254 | 25.72451022 | CS |
| 12 | -2.71 | -10.003691399 | 27.09 | 30.32 | 23.24 | 598998 | 26.99377952 | CS |
| 26 | -8.42 | -25.6707317073 | 32.8 | 38.88 | 23.24 | 682903 | 30.21071352 | CS |
| 52 | -7.31 | -23.0672136321 | 31.69 | 49.25 | 23.24 | 651607 | 34.67864264 | CS |
| 156 | -2.52 | -9.36802973978 | 26.9 | 49.25 | 16.11 | 528149 | 28.3384158 | CS |
| 260 | 9.86 | 67.9063360882 | 14.52 | 49.25 | 7.42 | 493176 | 24.49115437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 28.54 | 0.61 | 2.18 | 28.18 | 28.74 | 28.015 | 486446 |
| 1733873700 | 27.93 | -0.91 | -3.16 | 28.75 | 28.775 | 27.66 | 461280 |
| 1733787300 | 28.84 | 1.05 | 3.78 | 27.9 | 29.11 | 27.8 | 650421 |
| 1733528100 | 27.79 | 0.11 | 0.40 | 27.63 | 28.09 | 27.63 | 334438 |
| 1733441700 | 27.68 | -1.32 | -4.55 | 28.99 | 28.99 | 27.46 | 647067 |
| 1733355300 | 29 | -0.03 | -0.10 | 29.26 | 29.48 | 28.711 | 572586 |
| 1733268900 | 29.03 | -0.04 | -0.14 | 28.64 | 29.07 | 28.21 | 996243 |
| 1733182500 | 29.07 | 1.2 | 4.31 | 27.88 | 29.66 | 27.88 | 719618 |
| 1732917840 | 27.87 | 0.24 | 0.87 | 27.94 | 28.6 | 27.745 | 487652 |
| 1732750500 | 27.63 | 0.5 | 1.84 | 27.25 | 27.65 | 26.95 | 600973 |
| 1732664100 | 27.13 | -0.84 | -3.00 | 28 | 28.13 | 26.64 | 688823 |
| 1732577700 | 27.97 | 0.57 | 2.08 | 27.79 | 28.34 | 27.655 | 633453 |
| 1732318500 | 27.4 | 0.86 | 3.24 | 26.61 | 27.42 | 26.59 | 717912 |
| 1732232100 | 26.54 | 0.39 | 1.49 | 26.59 | 26.75 | 26.15 | 413435 |
| 1732145700 | 26.15 | 0.16 | 0.62 | 25.99 | 26.18 | 25.52 | 621318 |
| 1732059300 | 25.99 | -0.23 | -0.88 | 26.08 | 26.165 | 25.7 | 335947 |
| 1731972900 | 26.22 | -0.21 | -0.79 | 26.37 | 26.65 | 25.93 | 657435 |
| 1731713700 | 26.43 | -0.88 | -3.22 | 27.09 | 27.215 | 26.225 | 683027 |
| 1731627300 | 27.31 | 0.01 | 0.04 | 27.78 | 27.8 | 27.22 | 1009783 |
| 1731540900 | 27.3 | -0.67 | -2.40 | 27.605 | 27.8499 | 27.0365 | 545406 |
| 1731454500 | 27.97 | -0.15 | -0.53 | 28.19 | 28.395 | 27.64 | 567510 |
| 1731368100 | 28.12 | -0.56 | -1.95 | 28.67 | 28.785 | 27.93 | 725183 |
| 1731108900 | 28.68 | -0.4 | -1.38 | 29.105 | 29.22 | 28.43 | 693866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
