Veeco Instruments Dl 01 (VEO)
TG
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 | -3.8 | -14.3939393939 | 26.4 | 26.4 | 22.6 | 820 | 24.61097293 | DE |
| 4 | -3.2 | -12.4031007752 | 25.8 | 28 | 22.6 | 670 | 25.51715281 | DE |
| 12 | -4 | -15.037593985 | 26.6 | 28.4 | 22.6 | 634 | 26.04165018 | DE |
| 26 | -14.4 | -38.9189189189 | 37 | 38.799999 | 22.6 | 468 | 27.26863118 | DE |
| 52 | -7.4 | -24.6666666667 | 30 | 45.2 | 22.6 | 321 | 29.71440176 | DE |
| 156 | -0.6 | -2.58620689655 | 23.2 | 45.2 | 17.085 | 220 | 28.83609024 | DE |
| 260 | 4.195 | 22.7927193697 | 18.405 | 45.2 | 16.9 | 158 | 28.53826298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 22.8 | -1.8 | -7.32 | 24.2 | 24.2 | 22.8 | 1083 |
| 1737754020 | 24.6 | -0.4 | -1.60 | 25 | 25 | 24.6 | 967 |
| 1737667620 | 25 | -0.8 | -3.10 | 25.6 | 25.6 | 25 | 981 |
| 1737581220 | 25.8 | -0.6 | -2.27 | 25.8 | 25.8 | 25.8 | 540 |
| 1737494820 | 26.4 | -0.2 | -0.75 | 26.4 | 26.4 | 26.4 | 530 |
| 1737408420 | 26.6 | 0.2 | 0.76 | 26.4 | 26.6 | 26.4 | 104 |
| 1737149220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1737062820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 530 |
| 1736976420 | 26.4 | 1.2 | 4.76 | 26 | 26.4 | 26 | 555 |
| 1736890020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 560 |
| 1736803620 | 25.2 | -1 | -3.82 | 25.6 | 25.6 | 25.2 | 1630 |
| 1736544420 | 26.2 | -1.4 | -5.07 | 27.4 | 27.4 | 26.2 | 1384 |
| 1736458020 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1736371620 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1736285220 | 27.6 | -0.4 | -1.43 | 27.8 | 27.8 | 27.6 | 480 |
| 1736198820 | 28 | 1.8 | 6.87 | 26.2 | 28 | 26.2 | 510 |
| 1735939620 | 26.2 | 0.2 | 0.77 | 26.4 | 26.4 | 26.2 | 185 |
| 1735853220 | 26 | 0.2 | 0.78 | 25.8 | 26 | 25.8 | 6 |
| 1735594020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1735334820 | 25.8 | -0.8 | -3.01 | 26.6 | 26.6 | 25.8 | 689 |
| 1734989220 | 26.6 | 0.4 | 1.53 | 26 | 26.6 | 26 | 853 |
| 1734730020 | 26.2 | -0.2 | -0.76 | 26.2 | 26.2 | 26.2 | 369 |
| 1734643620 | 26.4 | -2 | -7.04 | 26.4 | 26.4 | 26.4 | 530 |
| 1734557220 | 28.4 | 2 | 7.58 | 26.8 | 28.4 | 26.8 | 353 |
| 1734470820 | 26.4 | -0.2 | -0.75 | 26.4 | 26.4 | 26.4 | 530 |
| 1734384420 | 26.6 | 0.2 | 0.76 | 26.6 | 26.6 | 26.6 | 530 |
| 1734125220 | 26.4 | -0.2 | -0.75 | 26.6 | 26.8 | 26.4 | 762 |
| 1734038820 | 26.6 | -0.2 | -0.75 | 26.8 | 26.8 | 26.6 | 712 |
| 1733952420 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1733866020 | 26.8 | -0.4 | -1.47 | 27.4 | 27.4 | 26.8 | 741 |
| 1733779620 | 27.2 | 0.6 | 2.26 | 27.2 | 27.2 | 27.2 | 510 |
| 1733520420 | 26.6 | 0 | 0.00 | 26 | 26.6 | 26 | 878 |
| 1733434020 | 26.6 | -1 | -3.62 | 26.6 | 26.6 | 26.6 | 520 |
| 1733347620 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 133 |
| 1733261220 | 27 | -1.2 | -4.26 | 27.6 | 27.6 | 27 | 510 |
| 1733174820 | 28.2 | 1.4 | 5.22 | 28.2 | 28.2 | 28.2 | 160 |
| 1732915620 | 26.8 | 1.2 | 4.69 | 26.2 | 26.8 | 26.2 | 387 |
| 1732829220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1732742820 | 25.6 | -0.4 | -1.54 | 25.8 | 25.8 | 25.6 | 773 |
| 1732656420 | 26 | -0.6 | -2.26 | 26.6 | 26.6 | 26 | 637 |
| 1732570020 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 520 |
| 1732310820 | 26.2 | 1.4 | 5.65 | 25.4 | 26.2 | 25.4 | 671 |
| 1732224420 | 24.8 | 0.6 | 2.48 | 24.8 | 24.8 | 24.8 | 560 |
| 1732138020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1732051620 | 24.2 | -0.8 | -3.20 | 24.6 | 24.6 | 24.2 | 610 |
| 1731965220 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 560 |
| 1731705960 | 25.4 | -0.8 | -3.05 | 25.2 | 25.4 | 25.2 | 650 |
| 1731619560 | 26.2 | 0.6 | 2.34 | 26 | 26.2 | 26 | 917 |
| 1731533160 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 540 |
| 1731446820 | 26 | -0.6 | -2.26 | 26.4 | 26.6 | 26 | 969 |
| 1731360420 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 581 |
| 1731101220 | 26.8 | -1.2 | -4.29 | 27 | 27 | 26.4 | 1950 |
| 1731014760 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1730928360 | 28 | 1.4 | 5.26 | 27.6 | 28.4 | 27.6 | 145 |
| 1730841960 | 26.6 | 0.2 | 0.76 | 26.6 | 26.6 | 26.6 | 520 |
| 1730755560 | 26.4 | -1 | -3.65 | 26.4 | 26.4 | 26 | 632 |
| 1730496360 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1730409960 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 10 |
| 1730323560 | 27 | 0 | 0.00 | 27.6 | 27.6 | 27 | 820 |
| 1730237160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730150760 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
