NasdaqGS - Delayed Quote USD

Veeco Instruments Inc. (VECO)

44.67 +2.12 (+4.98%)

At close: September 4 at 4:00:00 PM EDT

44.70 +0.03 (+0.07%)

After hours: September 4 at 7:30:02 PM EDT

Trade VECO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	42.88	45.04	42.33	44.67	44.67	401,700
Sep 3, 2026	42.95	43.27	41.59	42.55	42.55	595,000
Sep 2, 2026	42.35	43.75	41.18	43.02	43.02	867,400
Sep 1, 2026	43.80	43.94	41.69	42.05	42.05	519,800
Aug 31, 2026	44.57	45.00	43.48	44.30	44.30	672,000
Aug 28, 2026	46.90	47.11	44.14	44.30	44.30	449,300
Aug 27, 2026	47.19	48.00	45.91	46.95	46.95	279,700
Aug 26, 2026	47.52	47.52	46.02	46.17	46.17	331,900
Aug 25, 2026	47.69	48.14	46.99	47.59	47.59	412,900
Aug 24, 2026	46.57	47.25	45.70	46.76	46.76	277,200
Aug 21, 2026	47.75	48.07	46.02	47.86	47.86	397,000
Aug 20, 2026	46.96	47.95	46.45	47.20	47.20	483,700
Aug 19, 2026	51.39	51.65	46.95	47.42	47.42	1,147,000
Aug 18, 2026	51.88	52.25	49.83	50.91	50.91	748,000
Aug 17, 2026	52.40	54.98	52.08	54.40	54.40	743,500
Aug 14, 2026	52.53	53.85	51.41	52.40	52.40	346,000
Aug 13, 2026	52.99	54.83	52.99	53.58	53.58	328,600
Aug 12, 2026	52.96	53.96	52.26	53.26	53.26	781,200
Aug 11, 2026	50.36	50.91	49.36	50.16	50.16	666,300
Aug 10, 2026	54.28	54.28	49.30	49.34	49.34	1,040,400
Aug 7, 2026	52.44	53.02	51.35	52.79	52.79	1,005,500
Aug 6, 2026	56.04	56.04	50.50	51.61	51.61	1,588,300
Aug 5, 2026	53.71	55.41	51.68	52.96	52.96	1,319,900
Aug 4, 2026	52.63	54.66	52.52	53.80	53.80	651,200
Aug 3, 2026	48.83	51.65	47.89	50.97	50.97	703,500
Jul 31, 2026	50.78	54.17	49.03	50.00	50.00	993,400
Jul 30, 2026	45.49	48.81	45.35	48.37	48.37	780,900
Jul 29, 2026	45.84	47.56	42.86	42.99	42.99	1,271,800
Jul 28, 2026	46.15	46.60	42.87	45.68	45.68	1,458,500
Jul 27, 2026	51.49	51.58	46.68	48.49	48.49	918,900
Jul 24, 2026	53.60	53.60	50.08	51.66	51.66	622,500
Jul 23, 2026	53.44	55.71	53.44	54.58	54.58	590,000
Jul 22, 2026	53.01	55.94	52.99	54.60	54.60	461,900
Jul 21, 2026	52.83	55.28	52.25	55.17	55.17	846,500
Jul 20, 2026	52.32	53.27	50.06	50.69	50.69	781,600
Jul 17, 2026	50.77	54.22	49.95	52.27	52.27	1,982,900
Jul 16, 2026	55.50	57.32	53.99	54.36	54.36	943,200
Jul 15, 2026	58.71	61.19	56.08	56.96	56.96	1,018,400
Jul 14, 2026	59.00	59.99	57.55	58.02	58.02	774,200
Jul 13, 2026	56.36	57.16	55.35	55.76	55.76	918,000
Jul 10, 2026	55.83	58.34	55.70	57.40	57.40	550,400
Jul 9, 2026	57.56	60.25	57.06	57.45	57.45	1,105,100
Jul 8, 2026	53.35	55.60	52.30	54.47	54.47	920,000
Jul 7, 2026	50.92	53.67	49.28	53.35	53.35	1,654,200
Jul 6, 2026	58.23	59.70	53.88	54.42	54.42	1,253,700
Jul 2, 2026	69.72	69.72	56.46	57.49	57.49	2,673,200
Jul 1, 2026	73.46	73.69	69.01	70.52	70.52	1,080,900
Jun 30, 2026	70.54	76.40	70.48	75.80	75.80	1,713,400
Jun 29, 2026	70.56	71.35	66.04	69.47	69.47	2,218,900
Jun 26, 2026	71.93	72.00	68.21	70.95	70.95	5,030,700
Jun 25, 2026	75.50	76.40	69.72	75.45	75.45	1,354,400
Jun 24, 2026	74.42	74.61	69.36	71.16	71.16	1,191,900
Jun 23, 2026	71.72	75.98	71.24	74.84	74.84	1,266,800
Jun 22, 2026	80.23	81.00	75.50	77.46	77.46	1,356,400
Jun 18, 2026	79.59	81.82	78.43	79.65	79.65	1,758,500
Jun 17, 2026	78.35	80.61	75.38	75.78	75.78	1,240,700
Jun 16, 2026	82.00	84.16	74.62	75.20	75.20	2,047,400
Jun 15, 2026	80.50	86.63	80.00	83.04	83.04	3,344,400
Jun 12, 2026	71.51	78.60	70.68	77.48	77.48	1,913,300
Jun 11, 2026	68.99	71.87	66.11	71.55	71.55	1,966,600
Jun 10, 2026	67.45	72.00	65.51	65.94	65.94	3,458,500
Jun 9, 2026	63.00	73.03	61.86	67.19	67.19	3,884,200
Jun 8, 2026	59.76	62.78	58.80	61.04	61.04	916,200
Jun 5, 2026	61.77	62.98	57.81	58.45	58.45	1,278,300
Jun 4, 2026	58.58	65.03	58.00	63.66	63.66	2,452,400
Jun 3, 2026	61.00	62.39	59.14	60.46	60.46	828,600
Jun 2, 2026	58.40	61.03	57.70	61.01	61.01	848,100
Jun 1, 2026	56.25	58.01	55.06	57.25	57.25	627,900
May 29, 2026	59.07	59.70	56.16	57.64	57.64	1,473,700
May 28, 2026	59.66	60.60	57.69	59.13	59.13	771,100
May 27, 2026	63.68	64.40	60.11	60.24	60.24	1,107,700
May 26, 2026	61.23	62.61	59.73	62.48	62.48	964,300
May 22, 2026	58.44	60.28	57.51	59.55	59.55	584,000
May 21, 2026	56.86	58.83	55.72	57.74	57.74	919,800
May 20, 2026	55.90	57.60	54.76	56.64	56.64	939,700
May 19, 2026	54.79	55.11	51.94	54.69	54.69	1,472,600
May 18, 2026	58.11	58.66	54.11	55.65	55.65	1,076,500
May 15, 2026	57.10	58.86	55.95	58.64	58.64	1,144,400
May 14, 2026	61.34	61.47	59.44	59.51	59.51	801,000
May 13, 2026	63.33	63.69	60.00	60.26	60.26	1,429,700
May 12, 2026	59.24	62.00	58.22	61.46	61.46	2,385,600
May 11, 2026	61.68	62.25	59.92	61.21	61.21	2,058,500
May 8, 2026	56.50	59.43	55.41	59.42	59.42	1,574,000
May 7, 2026	61.30	61.52	57.64	57.72	57.72	2,941,500
May 6, 2026	62.25	65.43	56.95	62.01	62.01	5,617,700
May 5, 2026	51.08	52.16	49.28	49.54	49.54	3,233,300
May 4, 2026	51.52	51.71	49.50	50.93	50.93	1,004,100
May 1, 2026	49.43	50.39	49.04	50.25	50.25	634,900
Apr 30, 2026	47.99	50.16	47.36	49.85	49.85	973,100
Apr 29, 2026	48.00	49.05	47.27	47.84	47.84	844,200
Apr 28, 2026	47.43	49.67	46.81	47.83	47.83	1,874,400
Apr 27, 2026	52.23	52.29	48.71	49.74	49.74	1,689,100
Apr 24, 2026	52.78	53.43	50.41	51.73	51.73	1,468,200
Apr 23, 2026	50.37	50.48	48.41	50.17	50.17	1,233,500
Apr 22, 2026	50.43	50.86	48.37	50.37	50.37	2,393,500
Apr 21, 2026	47.22	49.47	46.68	47.83	47.83	2,083,000
Apr 20, 2026	43.92	47.22	43.47	46.73	46.73	2,728,700
Apr 17, 2026	43.87	44.00	42.37	42.97	42.97	908,500
Apr 16, 2026	42.57	43.30	41.87	42.89	42.89	718,000
Apr 15, 2026	41.17	44.17	41.02	42.66	42.66	1,511,700
Apr 14, 2026	41.00	41.98	40.60	40.72	40.72	802,200
Apr 13, 2026	39.88	40.19	39.14	40.11	40.11	892,200
Apr 10, 2026	39.74	40.72	39.62	40.04	40.04	865,700
Apr 9, 2026	38.29	39.18	37.50	38.96	38.96	1,122,800
Apr 8, 2026	37.34	38.25	36.60	38.10	38.10	1,797,600
Apr 7, 2026	35.00	35.84	34.03	35.13	35.13	709,700
Apr 6, 2026	34.71	35.31	33.80	35.15	35.15	610,500
Apr 2, 2026	33.42	34.99	33.42	34.36	34.36	494,500
Apr 1, 2026	34.33	35.98	34.08	34.67	34.67	998,500
Mar 31, 2026	33.41	34.01	32.02	33.86	33.86	1,122,200
Mar 30, 2026	35.96	36.00	32.49	32.83	32.83	1,032,300
Mar 27, 2026	35.45	36.76	35.01	35.27	35.27	971,300
Mar 26, 2026	36.15	36.96	35.76	36.03	36.03	1,371,000
Mar 25, 2026	35.52	37.23	34.92	36.96	36.96	1,650,300
Mar 24, 2026	31.53	35.43	31.53	34.39	34.39	2,380,100
Mar 23, 2026	31.37	32.09	31.00	31.60	31.60	608,400
Mar 20, 2026	31.56	31.80	30.08	30.65	30.65	1,156,300
Mar 19, 2026	30.34	31.88	30.21	31.41	31.41	541,200
Mar 18, 2026	31.14	31.89	30.36	31.00	31.00	1,005,300
Mar 17, 2026	31.32	31.81	30.54	30.76	30.76	1,128,500
Mar 16, 2026	31.66	31.89	31.09	31.33	31.33	1,144,200
Mar 13, 2026	31.00	31.84	30.63	30.95	30.95	1,718,600
Mar 12, 2026	32.52	32.87	30.69	31.46	31.46	1,773,100
Mar 11, 2026	31.90	32.10	31.23	31.64	31.64	459,900
Mar 10, 2026	30.90	32.13	30.69	31.48	31.48	561,500
Mar 9, 2026	29.64	31.13	29.40	30.79	30.79	681,300
Mar 6, 2026	30.65	31.46	29.63	30.30	30.30	1,003,100
Mar 5, 2026	32.20	32.20	30.79	31.84	31.84	1,019,000
Mar 4, 2026	33.00	33.61	32.36	32.37	32.37	1,003,100
Mar 3, 2026	31.32	33.18	30.95	32.47	32.47	1,287,200
Mar 2, 2026	30.68	32.75	30.46	32.68	32.68	1,540,500
Feb 27, 2026	30.03	31.09	29.82	30.56	30.56	1,588,300
Feb 26, 2026	30.50	30.70	28.39	30.67	30.67	1,819,100
Feb 25, 2026	29.92	29.92	28.19	28.46	28.46	1,735,500
Feb 24, 2026	29.34	29.61	28.72	29.36	29.36	1,021,000
Feb 23, 2026	29.08	29.22	28.06	28.73	28.73	927,500
Feb 20, 2026	28.79	29.33	27.72	29.32	29.32	1,395,200
Feb 19, 2026	28.64	29.44	27.95	28.99	28.99	1,009,500
Feb 18, 2026	29.45	30.22	27.30	29.32	29.32	4,091,000
Feb 17, 2026	33.19	34.37	32.03	34.35	34.35	1,050,200
Feb 13, 2026	32.71	33.95	32.57	33.61	33.61	767,500
Feb 12, 2026	32.77	33.53	31.97	32.18	32.18	510,100
Feb 11, 2026	32.38	33.18	31.79	32.60	32.60	715,700
Feb 10, 2026	30.60	32.11	30.31	31.46	31.46	627,300
Feb 9, 2026	30.44	31.13	29.83	30.51	30.51	799,000
Feb 6, 2026	29.58	31.25	29.58	30.69	30.69	638,800
Feb 5, 2026	29.58	29.59	28.22	28.96	28.96	1,002,300
Feb 4, 2026	30.37	31.14	29.41	29.49	29.49	1,067,200
Feb 3, 2026	31.53	32.10	29.06	30.05	30.05	1,316,100
Feb 2, 2026	31.25	32.07	31.00	31.52	31.52	876,300
Jan 30, 2026	32.08	32.72	31.00	31.23	31.23	707,900
Jan 29, 2026	32.34	33.13	31.45	32.74	32.74	506,500
Jan 28, 2026	33.05	33.52	31.68	32.29	32.29	293,600
Jan 27, 2026	31.93	32.79	31.93	32.26	32.26	289,300
Jan 26, 2026	32.18	32.62	31.50	31.58	31.58	531,000
Jan 23, 2026	33.28	33.71	31.68	32.35	32.35	413,200
Jan 22, 2026	33.41	33.75	33.11	33.61	33.61	527,000
Jan 21, 2026	31.92	33.42	31.36	32.99	32.99	371,200
Jan 20, 2026	32.28	32.68	31.28	31.32	31.32	540,700
Jan 16, 2026	34.58	34.98	32.95	32.97	32.97	541,300
Jan 15, 2026	35.26	35.77	33.88	34.09	34.09	620,300
Jan 14, 2026	33.93	33.96	32.87	33.28	33.28	777,200
Jan 13, 2026	34.12	34.32	33.56	34.16	34.16	538,400
Jan 12, 2026	32.66	34.51	32.66	33.83	33.83	686,900
Jan 9, 2026	31.78	33.54	31.74	33.11	33.11	751,500
Jan 8, 2026	33.07	33.27	31.09	31.76	31.76	394,100
Jan 7, 2026	32.14	33.22	32.01	33.07	33.07	860,800
Jan 6, 2026	31.13	32.97	31.13	32.54	32.54	1,001,700
Jan 5, 2026	31.15	32.17	31.01	31.07	31.07	428,000
Jan 2, 2026	29.20	30.88	29.20	30.54	30.54	535,700
Dec 31, 2025	29.11	29.11	28.46	28.58	28.58	193,000
Dec 30, 2025	29.44	29.58	29.08	29.11	29.11	291,100
Dec 29, 2025	29.25	29.46	28.90	29.24	29.24	190,700
Dec 26, 2025	29.25	29.39	29.12	29.29	29.29	239,800
Dec 24, 2025	29.58	29.84	29.13	29.30	29.30	134,900
Dec 23, 2025	29.35	29.83	29.11	29.58	29.58	279,600
Dec 22, 2025	29.84	29.99	29.19	29.37	29.37	730,400
Dec 19, 2025	29.16	29.98	29.15	29.29	29.29	1,667,700
Dec 18, 2025	30.41	30.48	28.92	29.07	29.07	665,300
Dec 17, 2025	30.54	30.79	28.70	29.22	29.22	704,600
Dec 16, 2025	30.71	30.84	29.93	30.37	30.37	486,700
Dec 15, 2025	30.78	31.16	30.02	30.76	30.76	638,000
Dec 12, 2025	32.13	32.13	30.31	30.62	30.62	592,700
Dec 11, 2025	31.93	33.41	31.73	32.28	32.28	1,130,600
Dec 10, 2025	31.88	33.00	31.88	32.22	32.22	731,900
Dec 9, 2025	31.76	32.33	31.49	32.26	32.26	790,100
Dec 8, 2025	32.70	32.80	31.99	32.14	32.14	496,800
Dec 5, 2025	31.57	32.50	31.57	32.05	32.05	517,600
Dec 4, 2025	31.45	31.82	30.91	31.49	31.49	695,200
Dec 3, 2025	29.00	31.49	28.85	31.45	31.45	1,046,800
Dec 2, 2025	29.10	29.41	28.76	29.12	29.12	496,500
Dec 1, 2025	28.92	29.27	28.71	29.05	29.05	447,000
Nov 28, 2025	29.05	29.27	28.93	29.23	29.23	171,100
Nov 26, 2025	29.37	29.87	29.14	29.23	29.23	703,500
Nov 25, 2025	28.05	29.52	27.99	29.22	29.22	570,200
Nov 24, 2025	27.38	28.24	27.38	28.06	28.06	500,000
Nov 21, 2025	26.31	27.86	26.31	27.40	27.40	625,100
Nov 20, 2025	28.18	28.27	26.00	26.39	26.39	694,300
Nov 19, 2025	27.39	28.00	27.39	27.52	27.52	438,700
Nov 18, 2025	28.28	28.33	27.31	27.39	27.39	871,200
Nov 17, 2025	29.12	29.45	28.21	28.54	28.54	540,000
Nov 14, 2025	28.08	29.39	27.61	29.18	29.18	711,200
Nov 13, 2025	29.97	30.51	28.81	29.30	29.30	1,639,900
Nov 12, 2025	30.92	31.44	30.24	30.34	30.34	770,800
Nov 11, 2025	30.98	31.06	29.87	30.57	30.57	1,450,700
Nov 10, 2025	31.03	31.68	30.62	31.06	31.06	551,400
Nov 7, 2025	28.88	30.44	28.55	30.41	30.41	1,241,100
Nov 6, 2025	29.50	30.00	28.50	29.15	29.15	1,411,400
Nov 5, 2025	29.26	29.99	29.21	29.45	29.45	1,039,400
Nov 4, 2025	30.30	30.51	28.86	29.04	29.04	1,222,900
Nov 3, 2025	28.90	30.04	28.86	29.50	29.50	835,700
Oct 31, 2025	29.11	29.27	28.33	28.75	28.75	563,000
Oct 30, 2025	29.25	29.88	28.89	29.16	29.16	660,300
Oct 29, 2025	29.62	29.87	29.13	29.33	29.33	971,900
Oct 28, 2025	29.11	29.40	28.71	28.97	28.97	651,700
Oct 27, 2025	29.93	30.02	29.12	29.23	29.23	734,600
Oct 24, 2025	30.00	30.09	29.29	29.31	29.31	670,100
Oct 23, 2025	28.17	29.81	28.09	29.62	29.62	703,100
Oct 22, 2025	29.31	29.38	27.66	28.54	28.54	878,600
Oct 21, 2025	29.35	29.68	28.82	29.31	29.31	624,600
Oct 20, 2025	29.26	30.06	29.26	29.53	29.53	621,900
Oct 17, 2025	28.89	29.40	28.89	29.18	29.18	612,200
Oct 16, 2025	29.35	30.04	28.71	29.33	29.33	865,600
Oct 15, 2025	28.66	29.09	28.02	29.07	29.07	1,353,400
Oct 14, 2025	27.62	28.70	27.62	27.81	27.81	2,236,900
Oct 13, 2025	28.56	28.78	27.84	28.53	28.53	816,800
Oct 10, 2025	29.66	29.99	27.77	27.79	27.79	1,280,400
Oct 9, 2025	29.76	30.06	29.32	29.49	29.49	849,500
Oct 8, 2025	29.36	30.18	29.36	29.74	29.74	1,926,100
Oct 7, 2025	30.81	31.31	29.58	29.60	29.60	1,228,800
Oct 6, 2025	31.94	32.84	30.85	30.86	30.86	1,332,400
Oct 3, 2025	32.65	33.10	31.50	31.61	31.61	1,127,800
Oct 2, 2025	34.00	34.45	32.63	33.10	33.10	1,820,000
Oct 1, 2025	32.27	33.35	29.50	33.08	33.08	4,507,700
Sep 30, 2025	30.41	30.84	30.03	30.43	30.43	489,100
Sep 29, 2025	29.90	30.53	29.90	30.43	30.43	805,900
Sep 26, 2025	29.42	30.10	28.95	29.87	29.87	906,600
Sep 25, 2025	28.72	29.51	28.56	29.45	29.45	1,035,500
Sep 24, 2025	29.39	29.71	28.87	29.27	29.27	1,153,100
Sep 23, 2025	29.36	30.03	29.32	29.60	29.60	779,200
Sep 22, 2025	28.70	29.36	28.62	29.17	29.17	856,900
Sep 19, 2025	28.50	28.65	28.07	28.55	28.55	1,164,400
Sep 18, 2025	28.14	28.70	27.65	28.40	28.40	903,800
Sep 17, 2025	26.69	27.47	26.54	27.15	27.15	954,200
Sep 16, 2025	26.40	26.85	26.34	26.78	26.78	770,800
Sep 15, 2025	25.53	26.53	25.36	26.11	26.11	1,155,500
Sep 12, 2025	25.55	25.76	25.28	25.34	25.34	653,100
Sep 11, 2025	25.65	25.96	25.27	25.63	25.63	791,500
Sep 10, 2025	24.96	25.36	24.52	25.23	25.23	1,117,300
Sep 9, 2025	24.90	25.30	24.70	24.81	24.81	1,166,300
Sep 8, 2025	24.60	24.97	24.29	24.80	24.80	750,400
Sep 5, 2025	24.36	24.56	24.00	24.51	24.51	442,400

ACLS

COHU

KLIC

PLAB

ENTG

ASYS

UCTT

IPGP

FORM

ONTO

Mobilize your Website

View Site in Mobile | Classic

Share by: