Veeco Instruments Inc DE Historical Data - VECO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Veeco Instruments Inc DE (VECO)
Veeco Instruments Inc DE (VECO) Historical

Veeco Instruments Inc DE (VECO)

35.16

0.76

(2.21%)

At close: April 26 4:00PM

Delayed by 15 minutes

35.16

0.76

( 2.21% )

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.74	5.20646319569	33.42	35.65	32.17	484712	33.3358535	CS
4	-0.04	-0.113636363636	35.2	37.7	32.17	488950	35.14827772	CS
12	3	9.32835820896	32.16	37.75	31.3421	466794	34.88105981	CS
26	10.45	42.2905706192	24.71	37.75	23.63	471663	31.80951888	CS
52	16.61	89.5417789757	18.55	37.75	17.7	528503	28.31367213	CS
156	12.55	55.5064130916	22.61	37.75	16.11	433334	24.97294717	CS
260	23.12	192.026578073	12.04	37.75	7.42	424433	20.7721499	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	34.4	0.51	1.50	33.9	34.57	33.45	421555
1713998100	33.89	0.16	0.47	34.24	34.595	33.655	402598
1713911700	33.73	0.99	3.02	33.04	34.015	32.909999	397970
1713825300	32.74	0.16	0.49	32.95	33.25	32.22	535351
1713566100	32.58	-1.07	-3.18	33.42	33.93	32.17	669437
1713479700	33.65	-0.81	-2.35	34.16	34.48	33.62	534005
1713393300	34.46	-1.96	-5.38	36.3	36.67	34.43	442257
1713306900	36.42	0.63	1.76	35.82	36.505	35.23	324942
1713220500	35.79	-0.22	-0.61	36.38	36.5574	35.45	592163
1712961300	36.01	-1.4	-3.74	36.7	36.7	35.5	507380
1712874900	37.41	1.1	3.03	36.6	37.56	36.09	407200
1712788500	36.31	-0.68	-1.84	36.1	37	35.72	750428
1712702100	36.99	1.36	3.82	36.05	37.7	35.965	1365956
1712615700	35.63	0.83	2.39	35.08	35.67	34.83	573596
1712356500	34.8	0.37	1.07	34.44	35.13	34.185	201790
1712270100	34.43	-0.88	-2.49	35.74	35.98	34.36	277639
1712183700	35.31	0.59	1.70	34.24	35.64	34.2	299788
1712097300	34.72	-0.98	-2.75	35	35.21	34.2	416663
1712010900	35.7	0.53	1.51	35.2	35.89	35.16	220225
1711665300	35.17	0.31	0.89	34.86	35.51	34.48	361517
1711578900	34.86	0.44	1.28	34.82	35.12	34.3	263277
1711492500	34.42	-0.57	-1.63	35.17	35.2	34.42	269967
1711406100	34.99	-0.25	-0.71	34.78	35.33	34.77	165578
1711146900	35.24	0.05	0.14	35.07	35.36	34.815	263030
1711060500	35.19	0.5	1.44	35.29	36.3099	34.72	390375
1710974100	34.69	0.85	2.51	33.98	34.83	33.815	344438
1710887700	33.84	-0.35	-1.02	33.74	34.13	33.015	324419
1710801300	34.19	0.45	1.33	34.01	35	34	463170
1710542100	33.74	-0.22	-0.65	33.39	34.08	33.39	550861
1710455700	33.96	-0.54	-1.57	34.23	34.55	33.68	374207
1710369300	34.5	-0.6	-1.71	34.55	34.81	33.7766	381705
1710282900	35.1	0.39	1.12	34.92	35.21	34.33	426769
1710196500	34.71	-1.12	-3.13	35.06	35.25	34.34	403529
1709940900	35.83	-0.99	-2.69	36.84	37.44	35.75	433562
1709854500	36.82	0.52	1.43	36.87	37.4	36.62	384870
1709768100	36.3	0.31	0.86	36.56	36.78	36	243285
1709681700	35.99	-0.9	-2.44	36.67	36.835	35.66	322919
1709595300	36.89	-0.01	-0.03	37.07	37.42	36.49	666728
1709336100	36.9	0.69	1.91	36.46	37.75	36.4	467324
1709249700	36.21	1.25	3.58	35.52	36.46	35.43	504249
1709163300	34.96	-0.47	-1.33	35.04	35.16	34.73	274047
1709076900	35.43	-0.2	-0.56	35.77	35.99	35.25	307902
1708990500	35.63	0.58	1.65	35.25	35.97	35.25	330045
1708731300	35.05	0.02	0.06	35.08	35.14	34.6	285116
1708644900	35.03	1.18	3.49	34.81	35.185	34.4	647363
1708558500	33.85	0.06	0.18	33.72	33.86	33.159999	366320
1708472100	33.79	-1.7	-4.79	35.01	35.01	32.85	714827
1708126500	35.49	0.02	0.06	35.6	36.155	34.79	611029
1708040100	35.47	0.17	0.48	34.92	36.3541	33.32	927415
1707953700	35.3	1.13	3.31	34.68	35.465	34.45	777841
1707867300	34.17	-0.53	-1.53	33.52	34.9	33.25	1094502
1707780900	34.7	0.56	1.64	34.14	35.38	33.855	913624
1707521700	34.14	1.42	4.34	33.24	34.23	33.1	589404
1707435300	32.72	0.97	3.06	31.93	33.03	31.58	400956
1707348900	31.75	0.05	0.16	31.69	32.159999	31.3421	351569
1707262500	31.7	-1.02	-3.12	32.68	32.75	31.622	359046
1707176100	32.72	0.19	0.58	32.59	33.11	31.95	569449
1706916900	32.53	0.2	0.62	32.159999	32.56	32.04	275638
1706830500	32.33	0.45	1.41	32.049999	32.415	31.68	372034
1706744100	31.88	-0.62	-1.91	32.08	32.759999	31.88	363576
1706657700	32.5	-0.15	-0.46	32.38	32.74	32.115	363195
1706571300	32.65	0.2	0.62	32.5	32.659999	31.97	391254
1706312100	32.45	-0.76	-2.29	32.82	32.905	32.229999	470036

Veeco Instruments Inc DE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions