Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.73

+0.99

(+3.02%)

At close: 04:00PM EDT

33.09

-0.64

(-1.90%)

After hours:

07:06PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	33.04	34.02	32.91	33.73	33.73	398,000
22 Apr 2024	32.95	33.25	32.22	32.74	32.74	535,300
19 Apr 2024	33.42	33.93	32.17	32.58	32.58	669,400
18 Apr 2024	34.16	34.48	33.62	33.65	33.65	534,000
17 Apr 2024	36.30	36.67	34.43	34.46	34.46	442,300
16 Apr 2024	35.71	36.51	35.23	36.42	36.42	324,900
15 Apr 2024	36.38	36.56	35.45	35.79	35.79	592,200
12 Apr 2024	36.70	36.70	35.50	36.01	36.01	507,400
11 Apr 2024	36.60	37.56	36.09	37.41	37.41	407,200
10 Apr 2024	36.10	37.00	35.72	36.31	36.31	753,100
09 Apr 2024	36.05	37.70	35.97	36.99	36.99	1,366,000
08 Apr 2024	35.08	35.67	34.83	35.63	35.63	573,600
05 Apr 2024	34.44	35.13	34.19	34.80	34.80	201,800
04 Apr 2024	35.74	35.98	34.36	34.43	34.43	277,600
03 Apr 2024	34.24	35.64	34.24	35.31	35.31	299,800
02 Apr 2024	35.00	35.21	34.20	34.72	34.72	416,700
01 Apr 2024	35.20	35.89	35.16	35.70	35.70	220,200
28 Mar 2024	34.86	35.51	34.48	35.17	35.17	361,500
27 Mar 2024	34.82	35.12	34.30	34.86	34.86	263,300
26 Mar 2024	35.17	35.20	34.42	34.42	34.42	270,000
25 Mar 2024	34.78	35.33	34.77	34.99	34.99	165,600
22 Mar 2024	35.07	35.36	34.82	35.24	35.24	263,000
21 Mar 2024	35.29	36.31	34.72	35.19	35.19	390,200
20 Mar 2024	33.98	34.83	33.82	34.69	34.69	344,400
19 Mar 2024	33.74	34.13	33.02	33.84	33.84	324,400
18 Mar 2024	34.01	35.00	34.00	34.19	34.19	463,200
15 Mar 2024	33.39	34.08	33.39	33.74	33.74	550,900
14 Mar 2024	34.23	34.55	33.68	33.96	33.96	374,200
13 Mar 2024	34.55	34.81	33.78	34.50	34.50	381,700
12 Mar 2024	34.92	35.21	34.33	35.10	35.10	426,800
11 Mar 2024	35.06	35.25	34.34	34.71	34.71	403,500
08 Mar 2024	36.84	37.44	35.75	35.83	35.83	433,600
07 Mar 2024	36.87	37.40	36.62	36.82	36.82	384,900
06 Mar 2024	36.56	36.78	36.00	36.30	36.30	243,300
05 Mar 2024	36.67	36.84	35.66	35.99	35.99	322,900
04 Mar 2024	37.07	37.42	36.49	36.89	36.89	666,700
01 Mar 2024	36.46	37.75	36.40	36.90	36.90	467,300
29 Feb 2024	35.52	36.46	35.43	36.21	36.21	504,200
28 Feb 2024	35.04	35.16	34.73	34.96	34.96	274,000
27 Feb 2024	35.77	35.99	35.25	35.43	35.43	307,900
26 Feb 2024	35.25	35.97	35.25	35.63	35.63	330,000
23 Feb 2024	35.08	35.14	34.60	35.05	35.05	285,100
22 Feb 2024	34.81	35.19	34.40	35.03	35.03	647,400
21 Feb 2024	33.72	33.86	33.16	33.85	33.85	366,300
20 Feb 2024	35.01	35.01	32.85	33.79	33.79	714,800
16 Feb 2024	35.60	36.16	34.79	35.47	35.47	611,000
15 Feb 2024	34.92	36.35	33.32	35.47	35.47	927,400
14 Feb 2024	34.68	35.47	34.45	35.30	35.30	778,200
13 Feb 2024	33.52	34.90	33.25	34.17	34.17	1,095,500
12 Feb 2024	34.14	35.38	33.85	34.70	34.70	913,600
09 Feb 2024	33.24	34.23	33.10	34.14	34.14	589,400
08 Feb 2024	31.93	33.03	31.58	32.72	32.72	401,000
07 Feb 2024	31.69	32.16	31.34	31.75	31.75	351,600
06 Feb 2024	32.68	32.75	31.62	31.70	31.70	359,000
05 Feb 2024	32.59	33.11	31.95	32.72	32.72	569,400
02 Feb 2024	32.16	32.56	32.04	32.53	32.53	275,600
01 Feb 2024	32.05	32.42	31.68	32.33	32.33	372,000
31 Jan 2024	32.08	32.76	31.88	31.88	31.88	363,600
30 Jan 2024	32.38	32.74	32.12	32.50	32.50	363,200
29 Jan 2024	32.50	32.66	31.97	32.65	32.65	391,300
26 Jan 2024	32.82	32.91	32.23	32.45	32.45	470,000
25 Jan 2024	34.00	34.12	32.90	33.21	33.21	373,000
24 Jan 2024	33.21	33.98	32.80	33.29	33.29	826,200
23 Jan 2024	33.50	33.60	32.90	32.93	32.93	608,200
22 Jan 2024	32.74	33.46	32.62	33.37	33.37	1,254,200
19 Jan 2024	32.01	32.55	31.75	32.54	32.54	619,100
18 Jan 2024	31.21	32.10	30.86	31.62	31.62	866,400
17 Jan 2024	29.81	30.17	29.16	30.09	30.09	778,100
16 Jan 2024	28.52	29.82	28.49	29.80	29.80	1,134,800
12 Jan 2024	28.31	28.53	27.96	28.35	28.35	1,114,400
11 Jan 2024	28.10	28.31	27.72	28.10	28.10	537,100
10 Jan 2024	28.44	28.44	27.51	28.15	28.15	1,230,700
09 Jan 2024	28.51	28.61	28.07	28.42	28.42	514,800
08 Jan 2024	28.67	29.16	28.67	28.84	28.84	415,500
05 Jan 2024	28.61	28.85	28.12	28.55	28.55	444,500
04 Jan 2024	28.92	29.29	28.68	28.72	28.72	300,400
03 Jan 2024	29.87	30.08	28.99	29.15	29.15	557,800
02 Jan 2024	30.68	30.75	30.19	30.54	30.54	441,200
29 Dec 2023	31.26	31.43	30.88	31.03	31.03	222,100
28 Dec 2023	31.60	31.60	31.21	31.32	31.32	152,700
27 Dec 2023	31.85	31.95	31.30	31.53	31.53	203,900
26 Dec 2023	31.57	31.86	31.56	31.65	31.65	293,800
22 Dec 2023	31.04	31.63	31.04	31.40	31.40	226,400
21 Dec 2023	30.88	30.98	30.26	30.97	30.97	360,200
20 Dec 2023	31.09	31.45	30.20	30.21	30.21	473,800
19 Dec 2023	31.10	31.38	30.87	31.29	31.29	393,300
18 Dec 2023	31.01	31.18	30.75	30.96	30.96	289,600
15 Dec 2023	31.10	31.12	30.53	30.91	30.91	732,400
14 Dec 2023	30.00	30.95	29.95	30.81	30.81	434,200
13 Dec 2023	29.84	30.00	28.98	29.73	29.73	385,300
12 Dec 2023	28.87	29.73	28.80	29.69	29.69	340,800
11 Dec 2023	28.65	29.24	28.65	29.05	29.05	282,600
08 Dec 2023	28.02	28.63	28.02	28.41	28.41	249,900
07 Dec 2023	27.88	28.28	27.71	28.16	28.16	301,800
06 Dec 2023	28.01	28.35	27.78	27.78	27.78	364,900
05 Dec 2023	27.91	28.00	27.39	27.78	27.78	261,200
04 Dec 2023	28.29	28.36	27.52	28.18	28.18	361,600
01 Dec 2023	28.34	28.74	28.06	28.67	28.67	328,400
30 Nov 2023	28.84	28.84	28.27	28.53	28.53	366,700
29 Nov 2023	29.06	29.41	28.47	28.59	28.59	329,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,941.70+3.80(+0.05%)

ASX 2007,687.60+4.10(+0.05%)

AUD/USD0.6526+0.0037(+0.57%)

OIL83.35-0.01(-0.01%)

GOLD2,332.60-9.50(-0.41%)

Bitcoin AUD102,466.95-76.15(-0.07%)

Veeco Instruments Inc. (VECO)

ALL ORDS
7,941.70
+3.80(+0.05%)

ASX 200
7,687.60
+4.10(+0.05%)

AUD/USD
0.6526
+0.0037(+0.57%)

OIL
83.35
-0.01(-0.01%)

GOLD
2,332.60
-9.50(-0.41%)

Bitcoin AUD
102,466.95
-76.15(-0.07%)