NasdaqGS - Nasdaq Real Time Price USD

Veeco Instruments Inc. (VECO)

20.49
-0.86
(-4.03%)
As of 2:38:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.9421.0620.4920.4920.49161,714
Jun 12, 202521.3621.6721.2021.3521.35395,200
Jun 11, 202522.0222.1021.3821.5721.57466,100
Jun 10, 202521.6121.9521.3721.8121.81873,100
Jun 9, 202520.8721.6120.8721.4521.45882,700
Jun 6, 202520.5820.9420.3620.5720.57453,700
Jun 5, 202520.4620.7020.1420.2820.28543,700
Jun 4, 202520.2520.5820.1920.4020.40505,400
Jun 3, 202519.3220.2519.2720.2020.20765,800
Jun 2, 202519.2319.4919.0419.3419.34571,400
May 30, 202519.6019.6419.0719.3119.311,032,200
May 29, 202520.1020.4119.5719.7919.79555,400
May 28, 202519.8220.0519.5419.5819.58469,400
May 27, 202519.5320.0819.4719.7819.78620,100
May 23, 202518.8819.3118.8519.2019.20592,500
May 22, 202519.7219.8419.4219.4319.43587,900
May 21, 202520.0620.3019.6319.6719.67512,800
May 20, 202520.1920.4520.1020.3820.38468,100
May 19, 202520.0720.3419.9720.2320.23780,000
May 16, 202521.1621.3620.4520.5520.55483,700
May 15, 202521.1721.5220.9221.2621.26361,500
May 14, 202521.3321.4921.0121.3621.36385,700
May 13, 202521.1021.4520.8421.2021.20559,400
May 12, 202520.6421.4119.8021.0521.051,413,300
May 9, 202519.9220.0318.9519.2119.21793,300
May 8, 202518.3120.4618.3119.9019.901,280,900
May 7, 202519.3219.6418.8218.8918.891,562,100
May 6, 202519.2019.4818.9019.1919.19603,200
May 5, 202519.5419.7219.3619.4219.42736,700
May 2, 202519.3020.0319.0819.6719.67696,100
May 1, 202518.9819.2118.6818.8618.86575,200
Apr 30, 202518.4418.8618.2318.7018.70546,300
Apr 29, 202518.9019.0118.7118.7818.78567,700
Apr 28, 202519.2419.6018.8819.1019.10359,400
Apr 25, 202519.0019.4018.8519.3619.36546,600
Apr 24, 202518.5519.3018.3919.2319.231,217,700
Apr 23, 202518.6118.9718.1218.2018.20737,800
Apr 22, 202517.7818.0417.5617.8117.81637,000
Apr 21, 202517.5717.7217.3517.6117.61823,600
Apr 17, 202518.4018.4017.8517.9517.95726,300
Apr 16, 202518.7118.9017.7718.3418.34643,900
Apr 15, 202519.2019.7418.7919.3319.33883,300
Apr 14, 202519.3919.5218.9019.2419.24617,200
Apr 11, 202518.4019.1818.0719.0119.01657,900
Apr 10, 202518.8118.9317.9018.4118.41885,700
Apr 9, 202517.3919.8617.1619.6019.601,524,200
Apr 8, 202518.5218.7716.9217.3517.351,244,700
Apr 7, 202517.1519.3416.9817.9417.941,375,800
Apr 4, 202517.8318.6117.1117.9317.931,047,300
Apr 3, 202519.5419.7818.2518.5918.591,049,300
Apr 2, 202519.9320.6119.6720.5020.50454,700
Apr 1, 202519.9420.3619.7420.3020.30522,300
Mar 31, 202519.9320.1419.5720.0820.08660,600
Mar 28, 202520.7420.9519.9620.3820.38572,200
Mar 27, 202521.1821.2820.8220.9120.91376,700
Mar 26, 202521.7021.7321.0221.3021.30356,200
Mar 25, 202521.8121.9621.5721.7121.71469,900
Mar 24, 202521.6022.0321.5121.7721.77546,700
Mar 21, 202521.2021.4820.8521.1621.161,361,000
Mar 20, 202521.5921.8321.4221.6321.63468,500
Mar 19, 202521.5922.2121.3921.8421.84581,100
Mar 18, 202521.6521.7121.2621.5921.59654,300
Mar 17, 202521.3122.1321.2621.9021.90584,200
Mar 14, 202521.5621.8621.0621.4821.48514,700
Mar 13, 202521.3121.9720.7521.3021.30758,900
Mar 12, 202521.3122.0221.1821.4021.401,076,600
Mar 11, 202520.2721.2320.0520.9220.921,163,100
Mar 10, 202520.6820.8920.3120.3620.36904,100
Mar 7, 202520.8621.3220.5521.1421.141,559,400
Mar 6, 202520.7921.1120.5020.7820.78783,300
Mar 5, 202521.5821.6420.9321.3121.311,114,900
Mar 4, 202521.2321.8621.0221.4321.43877,400
Mar 3, 202522.4822.4820.8521.2321.23973,700
Feb 28, 202521.9422.4721.5922.2422.241,162,500
Feb 27, 202523.5923.7221.8921.9021.90682,900
Feb 26, 202523.5423.8623.3823.5423.54477,000
Feb 25, 202524.1624.6023.3323.3723.37568,000
Feb 24, 202524.8224.8924.1424.2624.26582,400
Feb 21, 202525.4525.5624.5424.7324.73691,600
Feb 20, 202525.0225.3824.9625.2625.26638,200
Feb 19, 202525.0325.2624.8624.8824.88457,600
Feb 18, 202524.9225.2424.6124.9824.98714,500
Feb 14, 202524.1524.6923.9824.6724.67885,700
Feb 13, 202523.7024.6023.7024.2724.272,439,100
Feb 12, 202523.1624.0023.0023.6523.65882,500
Feb 11, 202524.4024.6723.3723.6823.681,182,700
Feb 10, 202524.5124.9124.3924.6224.62914,600
Feb 7, 202525.3325.4324.2824.3824.38690,100
Feb 6, 202525.8326.0825.1725.2525.25704,900
Feb 5, 202525.4126.1125.0525.9925.99346,000
Feb 4, 202524.9125.4724.9025.3925.39398,700
Feb 3, 202524.7525.1824.1125.0925.09508,000
Jan 31, 202525.6126.0525.1825.3825.38742,600
Jan 30, 202524.5525.7724.5525.4725.47551,000
Jan 29, 202523.9824.5823.6924.5324.53878,400
Jan 28, 202523.9823.9823.2423.6723.67717,800
Jan 27, 202525.2425.7923.4723.9923.99810,900
Jan 24, 202526.3426.3425.7425.9125.91765,600
Jan 23, 202526.4326.4925.7526.2926.29832,600
Jan 22, 202527.3027.4126.8026.9726.97881,300
Jan 21, 202527.6227.8127.0627.1527.15595,500
Jan 17, 202527.4427.6327.1627.4127.41367,400
Jan 16, 202527.3027.7026.8126.9726.97497,900
Jan 15, 202526.8927.4926.7526.7826.78489,600
Jan 14, 202526.3526.4125.5626.2526.25590,800
Jan 13, 202526.1226.3625.7726.1326.13595,000
Jan 10, 202527.6327.6826.5226.6926.69645,700
Jan 8, 202528.3128.9427.6428.1528.15501,700
Jan 7, 202529.0829.3328.1828.6028.60743,300
Jan 6, 202528.5529.2328.0828.7228.72972,000
Jan 3, 202527.2427.3826.9627.1627.16664,500
Jan 2, 202526.9827.6826.9727.0027.00362,300
Dec 31, 202427.2527.5126.7826.8026.80458,700
Dec 30, 202427.2627.2926.6227.0727.07315,000
Dec 27, 202427.7627.7627.0527.6127.61234,600
Dec 26, 202427.4928.0927.1927.8127.81272,000
Dec 24, 202427.7027.9227.4027.8327.83146,300
Dec 23, 202427.0827.8727.0827.6627.66365,800
Dec 20, 202427.2127.8826.7626.8426.842,543,200
Dec 19, 202427.9228.3927.3327.5927.59540,800
Dec 18, 202428.3130.3227.6327.9227.92797,400
Dec 17, 202427.7728.3427.7728.0128.01391,000
Dec 16, 202427.6728.3027.3727.9527.95394,200
Dec 13, 202427.7928.1727.4327.6827.68556,300
Dec 12, 202428.2528.5827.7327.7427.74468,800
Dec 11, 202428.4328.7428.0228.5428.54491,300
Dec 10, 202428.8028.8027.6627.9327.93467,600
Dec 9, 202427.9429.1127.8028.8428.84657,100
Dec 6, 202427.8628.0927.5727.7927.79337,800
Dec 5, 202428.9928.9927.4627.6827.68647,500
Dec 4, 202429.2429.4828.7129.0029.00582,600
Dec 3, 202428.7429.0728.2129.0329.031,002,000
Dec 2, 202427.8829.6627.8229.0729.07728,700
Nov 29, 202428.0328.6027.7527.8727.87490,400
Nov 27, 202427.2527.6526.9527.6327.63602,600
Nov 26, 202428.1328.1326.6427.1327.13695,100
Nov 25, 202427.7928.3427.6627.9727.97635,000
Nov 22, 202426.5427.4226.5327.4027.40722,000
Nov 21, 202426.5926.7526.1526.5426.54413,600
Nov 20, 202425.9926.1825.5226.1526.15633,300
Nov 19, 202426.0226.1725.7025.9925.99339,200
Nov 18, 202426.3426.6525.9326.2226.22660,900
Nov 15, 202427.0927.2226.2326.4326.43684,800
Nov 14, 202427.7727.8027.2227.3127.311,014,700
Nov 13, 202427.7227.8527.0427.3027.30550,100
Nov 12, 202428.1928.4027.6427.9727.97571,900
Nov 11, 202428.6728.7927.9328.1228.12725,300
Nov 8, 202428.8029.2228.4328.6828.68694,600
Nov 7, 202430.5430.7828.9629.0829.08972,800
Nov 6, 202430.3131.0029.9930.1030.10827,400
Nov 5, 202428.7329.2928.7129.1429.14820,900
Nov 4, 202428.4129.3328.4128.7028.70403,300
Nov 1, 202428.9329.3028.7428.7928.79438,600
Oct 31, 202429.9029.9028.4628.7828.78566,000
Oct 30, 202429.3230.0329.0729.9729.971,789,800
Oct 29, 202429.1930.3229.1929.9829.98626,500
Oct 28, 202429.2929.4629.0829.2429.24300,100
Oct 25, 202429.3729.7029.2129.2629.26619,400
Oct 24, 202429.6629.8528.9929.1629.16479,500
Oct 23, 202429.5829.5828.8129.2329.23342,200
Oct 22, 202430.1530.1529.6129.6329.63307,100
Oct 21, 202430.2930.4130.0530.2530.25424,200
Oct 18, 202431.1031.1030.2530.4830.48787,500
Oct 17, 202431.5931.6430.5430.5730.57556,800
Oct 16, 202432.0232.0230.4730.8230.82689,900
Oct 15, 202433.6433.9031.3131.4831.48576,200
Oct 14, 202433.4234.1833.4233.7533.75305,500
Oct 11, 202432.7333.5832.7333.3333.33307,900
Oct 10, 202432.6332.9032.2332.7332.73395,800
Oct 9, 202432.4833.5732.4833.3033.301,905,000
Oct 8, 202432.3732.8631.9432.6332.63416,800
Oct 7, 202432.5232.8732.2832.6332.631,280,600
Oct 4, 202433.2533.5032.5832.8232.82491,100
Oct 3, 202432.0532.9032.0032.3032.30348,800
Oct 2, 202432.2533.3031.9932.4732.47549,700
Oct 1, 202433.1333.2131.8732.1732.17468,400
Sep 30, 202433.1033.5732.7933.1333.13800,900
Sep 27, 202433.8534.3433.2633.5333.53746,400
Sep 26, 202433.5234.0532.3733.8633.861,153,700
Sep 25, 202431.7032.1431.6231.9331.93386,900
Sep 24, 202432.2032.4831.4531.9431.94467,900
Sep 23, 202431.9032.2031.6931.7831.78609,600
Sep 20, 202431.5231.9131.0631.6031.601,380,300
Sep 19, 202431.9832.1531.3631.9631.96554,000
Sep 18, 202430.9331.5130.4730.5030.50892,800
Sep 17, 202431.1131.2930.4630.9330.93434,700
Sep 16, 202430.6330.8430.0630.5630.56522,400
Sep 13, 202430.3331.4330.3331.2531.25462,900
Sep 12, 202430.1330.3929.4130.0630.06734,700
Sep 11, 202429.9930.7029.2430.3430.342,201,100
Sep 10, 202429.4229.5728.6928.9928.99801,600
Sep 9, 202429.9230.1929.2529.4729.471,466,500
Sep 6, 202431.3531.4129.6729.6729.671,013,200
Sep 5, 202431.5232.1631.2331.4031.40627,400
Sep 4, 202431.7932.5131.3831.7731.771,699,600
Sep 3, 202434.5134.7532.1332.2032.20836,400
Aug 30, 202436.1936.3934.9735.4935.49745,700
Aug 29, 202435.5736.0535.0835.1835.18692,400
Aug 28, 202435.0435.3834.5435.0835.081,385,900
Aug 27, 202436.2436.2635.4135.6635.661,086,000
Aug 26, 202438.0038.0036.0936.2636.26409,300
Aug 23, 202437.8538.5637.5338.0038.00592,800
Aug 22, 202438.0738.2037.1737.3737.37627,700
Aug 21, 202437.5238.1037.2138.0738.07292,800
Aug 20, 202437.3937.5736.6637.1637.16319,200
Aug 19, 202438.4138.4136.9937.7137.71510,200
Aug 16, 202438.2738.5537.7038.3738.37646,800
Aug 15, 202437.4838.8837.0738.5338.53988,000
Aug 14, 202437.4237.4235.9036.0736.07648,400
Aug 13, 202437.3037.3436.3136.7636.76795,300
Aug 12, 202436.5536.8836.0136.8136.81681,900
Aug 9, 202435.8736.8035.6536.4836.48802,200
Aug 8, 202434.3035.8933.7735.8535.851,058,800
Aug 7, 202432.8034.8332.3632.9232.921,605,800
Aug 6, 202435.5036.2134.6235.1235.121,043,500
Aug 5, 202432.2035.5932.2035.0035.001,411,300
Aug 2, 202436.8738.0534.8035.2635.261,623,100
Aug 1, 202440.6841.3938.2539.0639.061,426,900
Jul 31, 202440.3941.6439.7941.4141.411,319,200
Jul 30, 202440.0840.2838.2638.7638.761,090,200
Jul 29, 202440.4541.3839.5239.6839.68440,100
Jul 26, 202440.9940.9938.8939.4639.46749,800
Jul 25, 202440.0240.4138.5739.3539.351,638,900
Jul 24, 202442.1642.4440.1240.2140.21510,100
Jul 23, 202441.8943.3841.8342.9342.93405,100
Jul 22, 202441.3642.6240.4542.4842.48920,600
Jul 19, 202441.6541.7739.9040.1340.131,277,800
Jul 18, 202443.5143.5140.1441.2941.291,555,600
Jul 17, 202445.2645.5742.5542.7542.751,223,800
Jul 16, 202447.0147.4946.5446.9046.90696,100
Jul 15, 202446.7047.4045.9046.7246.72656,700
Jul 12, 202446.9647.8346.1647.1947.19981,400
Jul 11, 202449.2549.2546.6246.6646.66613,900
Jul 10, 202448.4748.9347.9448.4748.47343,600
Jul 9, 202448.1448.3947.2648.1148.11671,700
Jul 8, 202448.1648.9947.5347.7647.76511,300
Jul 5, 202447.4947.8747.1147.6947.69334,700
Jul 3, 202447.3947.8546.9147.3947.39214,800
Jul 2, 202446.7747.4346.5347.1947.19466,200
Jul 1, 202446.7447.1445.4746.9246.92596,800
Jun 28, 202446.8547.9846.5246.7146.712,816,500
Jun 27, 202446.4147.7646.1446.7646.76957,700
Jun 26, 202446.0847.0545.4145.8345.83459,800
Jun 25, 202444.7746.4644.1046.3546.35602,800
Jun 24, 202446.3246.5544.5544.5844.58890,600
Jun 21, 202446.1646.8545.1046.5946.591,132,700
Jun 20, 202448.1748.1745.9446.6046.601,318,800
Jun 18, 202447.2548.4846.6348.1748.17621,200
Jun 17, 202446.0247.2145.4047.1847.18680,500
Jun 14, 202445.8246.1144.9545.8445.84447,400
Jun 13, 202445.5646.7245.4146.5646.56619,400

Related Tickers

COHU Cohu, Inc.
17.97
-4.64%
 
UCTT Ultra Clean Holdings, Inc.
20.02
-5.79%
 
ICHR Ichor Holdings, Ltd.
17.87
-4.97%
 
KLIC Kulicke and Soffa Industries, Inc.
34.02
-2.18%
 
PLAB Photronics, Inc.
18.46
-3.15%
 
ENTG Entegris, Inc.
75.09
-5.69%
 
AMKR Amkor Technology, Inc.
19.90
-2.41%
 
IPGP IPG Photonics Corporation
65.70
-3.65%
 
ASYS Amtech Systems, Inc.
4.2850
-1.72%
 
INTT inTEST Corporation
7.12
+2.82%