Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.16

+0.76

(+2.21%)

At close: 04:00PM EDT

35.16

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	34.28	35.65	33.31	35.16	35.16	432,700
Apr 25, 2024	33.90	34.57	33.45	34.40	34.40	421,900
Apr 24, 2024	34.24	34.60	33.66	33.89	33.89	402,600
Apr 23, 2024	33.04	34.02	32.91	33.73	33.73	398,000
Apr 22, 2024	32.95	33.25	32.22	32.74	32.74	535,300
Apr 19, 2024	33.42	33.93	32.17	32.58	32.58	669,400
Apr 18, 2024	34.16	34.48	33.62	33.65	33.65	534,000
Apr 17, 2024	36.30	36.67	34.43	34.46	34.46	442,300
Apr 16, 2024	35.71	36.51	35.23	36.42	36.42	324,900
Apr 15, 2024	36.38	36.56	35.45	35.79	35.79	592,200
Apr 12, 2024	36.70	36.70	35.50	36.01	36.01	507,400
Apr 11, 2024	36.60	37.56	36.09	37.41	37.41	407,200
Apr 10, 2024	36.10	37.00	35.72	36.31	36.31	753,100
Apr 09, 2024	36.05	37.70	35.97	36.99	36.99	1,366,000
Apr 08, 2024	35.08	35.67	34.83	35.63	35.63	573,600
Apr 05, 2024	34.44	35.13	34.19	34.80	34.80	201,800
Apr 04, 2024	35.74	35.98	34.36	34.43	34.43	277,600
Apr 03, 2024	34.24	35.64	34.24	35.31	35.31	299,800
Apr 02, 2024	35.00	35.21	34.20	34.72	34.72	416,700
Apr 01, 2024	35.20	35.89	35.16	35.70	35.70	220,200
Mar 28, 2024	34.86	35.51	34.48	35.17	35.17	361,500
Mar 27, 2024	34.82	35.12	34.30	34.86	34.86	263,300
Mar 26, 2024	35.17	35.20	34.42	34.42	34.42	270,000
Mar 25, 2024	34.78	35.33	34.77	34.99	34.99	165,600
Mar 22, 2024	35.07	35.36	34.82	35.24	35.24	263,000
Mar 21, 2024	35.29	36.31	34.72	35.19	35.19	390,200
Mar 20, 2024	33.98	34.83	33.82	34.69	34.69	344,400
Mar 19, 2024	33.74	34.13	33.02	33.84	33.84	324,400
Mar 18, 2024	34.01	35.00	34.00	34.19	34.19	463,200
Mar 15, 2024	33.39	34.08	33.39	33.74	33.74	550,900
Mar 14, 2024	34.23	34.55	33.68	33.96	33.96	374,200
Mar 13, 2024	34.55	34.81	33.78	34.50	34.50	381,700
Mar 12, 2024	34.92	35.21	34.33	35.10	35.10	426,800
Mar 11, 2024	35.06	35.25	34.34	34.71	34.71	403,500
Mar 08, 2024	36.84	37.44	35.75	35.83	35.83	433,600
Mar 07, 2024	36.87	37.40	36.62	36.82	36.82	384,900
Mar 06, 2024	36.56	36.78	36.00	36.30	36.30	243,300
Mar 05, 2024	36.67	36.84	35.66	35.99	35.99	322,900
Mar 04, 2024	37.07	37.42	36.49	36.89	36.89	666,700
Mar 01, 2024	36.46	37.75	36.40	36.90	36.90	467,300
Feb 29, 2024	35.52	36.46	35.43	36.21	36.21	504,200
Feb 28, 2024	35.04	35.16	34.73	34.96	34.96	274,000
Feb 27, 2024	35.77	35.99	35.25	35.43	35.43	307,900
Feb 26, 2024	35.25	35.97	35.25	35.63	35.63	330,000
Feb 23, 2024	35.08	35.14	34.60	35.05	35.05	285,100
Feb 22, 2024	34.81	35.19	34.40	35.03	35.03	647,400
Feb 21, 2024	33.72	33.86	33.16	33.85	33.85	366,300
Feb 20, 2024	35.01	35.01	32.85	33.79	33.79	714,800
Feb 16, 2024	35.60	36.16	34.79	35.47	35.47	611,000
Feb 15, 2024	34.92	36.35	33.32	35.47	35.47	927,400
Feb 14, 2024	34.68	35.47	34.45	35.30	35.30	778,200
Feb 13, 2024	33.52	34.90	33.25	34.17	34.17	1,095,500
Feb 12, 2024	34.14	35.38	33.85	34.70	34.70	913,600
Feb 09, 2024	33.24	34.23	33.10	34.14	34.14	589,400
Feb 08, 2024	31.93	33.03	31.58	32.72	32.72	401,000
Feb 07, 2024	31.69	32.16	31.34	31.75	31.75	351,600
Feb 06, 2024	32.68	32.75	31.62	31.70	31.70	359,000
Feb 05, 2024	32.59	33.11	31.95	32.72	32.72	569,400
Feb 02, 2024	32.16	32.56	32.04	32.53	32.53	275,600
Feb 01, 2024	32.05	32.42	31.68	32.33	32.33	372,000
Jan 31, 2024	32.08	32.76	31.88	31.88	31.88	363,600
Jan 30, 2024	32.38	32.74	32.12	32.50	32.50	363,200
Jan 29, 2024	32.50	32.66	31.97	32.65	32.65	391,300
Jan 26, 2024	32.82	32.91	32.23	32.45	32.45	470,000
Jan 25, 2024	34.00	34.12	32.90	33.21	33.21	373,000
Jan 24, 2024	33.21	33.98	32.80	33.29	33.29	826,200
Jan 23, 2024	33.50	33.60	32.90	32.93	32.93	608,200
Jan 22, 2024	32.74	33.46	32.62	33.37	33.37	1,254,200
Jan 19, 2024	32.01	32.55	31.75	32.54	32.54	619,100
Jan 18, 2024	31.21	32.10	30.86	31.62	31.62	866,400
Jan 17, 2024	29.81	30.17	29.16	30.09	30.09	778,100
Jan 16, 2024	28.52	29.82	28.49	29.80	29.80	1,134,800
Jan 12, 2024	28.31	28.53	27.96	28.35	28.35	1,114,400
Jan 11, 2024	28.10	28.31	27.72	28.10	28.10	537,100
Jan 10, 2024	28.44	28.44	27.51	28.15	28.15	1,230,700
Jan 09, 2024	28.51	28.61	28.07	28.42	28.42	514,800
Jan 08, 2024	28.67	29.16	28.67	28.84	28.84	415,500
Jan 05, 2024	28.61	28.85	28.12	28.55	28.55	444,500
Jan 04, 2024	28.92	29.29	28.68	28.72	28.72	300,400
Jan 03, 2024	29.87	30.08	28.99	29.15	29.15	557,800
Jan 02, 2024	30.68	30.75	30.19	30.54	30.54	441,200
Dec 29, 2023	31.26	31.43	30.88	31.03	31.03	222,100
Dec 28, 2023	31.60	31.60	31.21	31.32	31.32	152,700
Dec 27, 2023	31.85	31.95	31.30	31.53	31.53	203,900
Dec 26, 2023	31.57	31.86	31.56	31.65	31.65	293,800
Dec 22, 2023	31.04	31.63	31.04	31.40	31.40	226,400
Dec 21, 2023	30.88	30.98	30.26	30.97	30.97	360,200
Dec 20, 2023	31.09	31.45	30.20	30.21	30.21	473,800
Dec 19, 2023	31.10	31.38	30.87	31.29	31.29	393,300
Dec 18, 2023	31.01	31.18	30.75	30.96	30.96	289,600
Dec 15, 2023	31.10	31.12	30.53	30.91	30.91	732,400
Dec 14, 2023	30.00	30.95	29.95	30.81	30.81	434,200
Dec 13, 2023	29.84	30.00	28.98	29.73	29.73	385,300
Dec 12, 2023	28.87	29.73	28.80	29.69	29.69	340,800
Dec 11, 2023	28.65	29.24	28.65	29.05	29.05	282,600
Dec 08, 2023	28.02	28.63	28.02	28.41	28.41	249,900
Dec 07, 2023	27.88	28.28	27.71	28.16	28.16	301,800
Dec 06, 2023	28.01	28.35	27.78	27.78	27.78	364,900
Dec 05, 2023	27.91	28.00	27.39	27.78	27.78	261,200
Dec 04, 2023	28.29	28.36	27.52	28.18	28.18	361,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,884.97-1,303.45(-1.49%)

Veeco Instruments Inc. (VECO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,884.97
-1,303.45(-1.49%)