Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.39

+0.20

(+0.42%)

At close: 01:00PM EDT

47.39

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	47.39	47.85	46.91	47.39	47.39	214,800
02 Jul 2024	46.77	47.43	46.53	47.19	47.19	466,200
01 Jul 2024	46.74	47.14	45.47	46.92	46.92	596,800
28 Jun 2024	46.85	47.98	46.52	46.71	46.71	2,816,500
27 Jun 2024	46.41	47.76	46.14	46.76	46.76	957,700
26 Jun 2024	46.08	47.05	45.41	45.83	45.83	459,800
25 Jun 2024	44.77	46.46	44.10	46.35	46.35	602,800
24 Jun 2024	46.32	46.55	44.55	44.58	44.58	890,600
21 Jun 2024	46.16	46.85	45.10	46.59	46.59	1,132,700
20 Jun 2024	48.17	48.17	45.94	46.60	46.60	1,318,800
18 Jun 2024	47.25	48.48	46.63	48.17	48.17	621,200
17 Jun 2024	46.02	47.21	45.40	47.18	47.18	680,500
14 Jun 2024	45.82	46.11	44.95	45.84	45.84	447,400
13 Jun 2024	45.56	46.72	45.41	46.56	46.56	619,400
12 Jun 2024	45.03	46.28	44.72	45.76	45.76	876,800
11 Jun 2024	43.39	44.08	42.86	44.02	44.02	462,400
10 Jun 2024	42.22	43.84	42.03	43.54	43.54	684,500
07 Jun 2024	43.50	43.64	42.48	42.78	42.78	818,200
06 Jun 2024	44.00	44.28	43.25	43.38	43.38	626,800
05 Jun 2024	41.15	44.39	41.15	44.00	44.00	841,200
04 Jun 2024	40.65	40.65	39.74	40.41	40.41	471,400
03 Jun 2024	41.20	41.20	39.75	40.74	40.74	348,100
31 May 2024	41.08	41.09	39.56	40.65	40.65	584,600
30 May 2024	41.43	41.43	40.57	40.96	40.96	380,400
29 May 2024	40.95	41.70	40.92	41.25	41.25	410,600
28 May 2024	42.00	42.00	41.23	41.59	41.59	596,600
24 May 2024	40.69	41.75	40.44	41.53	41.53	456,900
23 May 2024	41.16	41.19	39.63	40.16	40.16	348,800
22 May 2024	41.00	41.00	40.27	40.60	40.60	243,700
21 May 2024	40.26	40.82	40.08	40.58	40.58	472,800
20 May 2024	39.94	40.82	39.83	40.64	40.64	661,500
17 May 2024	40.47	40.47	39.46	40.00	40.00	314,000
16 May 2024	40.71	41.08	40.08	40.15	40.15	928,000
15 May 2024	39.53	40.73	39.29	40.70	40.70	412,900
14 May 2024	37.93	39.10	37.88	38.93	38.93	451,900
13 May 2024	37.97	38.10	37.54	37.71	37.71	314,400
10 May 2024	38.37	38.47	37.43	38.01	38.01	533,700
09 May 2024	39.27	39.43	37.69	38.07	38.07	672,300
08 May 2024	38.68	40.30	37.55	39.29	39.29	977,900
07 May 2024	37.87	38.92	37.43	37.49	37.49	1,361,900
06 May 2024	36.82	37.50	36.67	37.49	37.49	319,700
03 May 2024	36.33	36.74	35.89	36.37	36.37	330,100
02 May 2024	35.01	35.72	34.42	35.70	35.70	737,500
01 May 2024	34.92	35.74	34.12	34.59	34.59	468,200
30 Apr 2024	35.54	35.97	35.23	35.34	35.34	901,300
29 Apr 2024	35.07	35.87	34.96	35.85	35.85	359,100
26 Apr 2024	34.28	35.65	33.31	35.16	35.16	432,700
25 Apr 2024	33.90	34.57	33.45	34.40	34.40	421,900
24 Apr 2024	34.24	34.60	33.66	33.89	33.89	402,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6120+0.0016(+0.26%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL83.31-0.57(-0.68%)

GOLD2,369.400.00(0.00%)

Veeco Instruments Inc. (VECO)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6120
+0.0016(+0.26%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
83.31
-0.57(-0.68%)

GOLD
2,369.40
0.00(0.00%)