Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 46.72 | -0.47 | -1.00% | 46.70 | 47.40 | 45.90 | 656,680 |
| Jul 12 2024 | 47.19 | 0.53 | 1.14% | 46.96 | 47.83 | 46.16 | 981,392 |
| Jul 11 2024 | 46.66 | -1.81 | -3.73% | 49.25 | 49.25 | 46.62 | 610,509 |
| Jul 10 2024 | 48.47 | 0.36 | 0.75% | 48.47 | 48.93 | 47.94 | 343,638 |
| Jul 09 2024 | 48.11 | 0.35 | 0.73% | 48.22 | 48.3904 | 47.26 | 671,694 |
| Jul 08 2024 | 47.76 | 0.07 | 0.15% | 48.16 | 48.99 | 47.53 | 511,296 |
| Jul 05 2024 | 47.69 | 0.30 | 0.63% | 47.49 | 47.87 | 47.11 | 334,727 |
| Jul 03 2024 | 47.39 | 0.20 | 0.42% | 47.39 | 47.85 | 46.91 | 214,818 |
| Jul 02 2024 | 47.19 | 0.27 | 0.58% | 46.77 | 47.43 | 46.53 | 466,179 |
| Jul 01 2024 | 46.92 | 0.21 | 0.45% | 46.74 | 47.14 | 45.4708 | 596,840 |
| Jun 28 2024 | 46.71 | -0.05 | -0.11% | 46.85 | 47.98 | 46.515 | 2,816,518 |
| Jun 27 2024 | 46.76 | 0.93 | 2.03% | 46.41 | 47.76 | 46.14 | 957,733 |
| Jun 26 2024 | 45.83 | -0.52 | -1.12% | 46.08 | 47.0513 | 45.41 | 459,782 |
| Jun 25 2024 | 46.35 | 1.77 | 3.97% | 44.77 | 46.46 | 44.1001 | 602,766 |
| Jun 24 2024 | 44.58 | -2.01 | -4.31% | 46.32 | 46.55 | 44.55 | 890,573 |
| Jun 21 2024 | 46.59 | -0.01 | -0.02% | 46.16 | 46.85 | 45.10 | 1,114,285 |
| Jun 20 2024 | 46.60 | -1.57 | -3.26% | 48.17 | 48.17 | 45.94 | 1,318,826 |
| Jun 18 2024 | 48.17 | 0.99 | 2.10% | 47.25 | 48.48 | 46.63 | 621,207 |
| Jun 17 2024 | 47.18 | 1.34 | 2.92% | 46.02 | 47.21 | 45.40 | 680,548 |
| Jun 14 2024 | 45.84 | -0.72 | -1.55% | 45.94 | 46.105 | 44.95 | 447,381 |
| Jun 13 2024 | 46.56 | 0.80 | 1.75% | 45.56 | 46.72 | 45.41 | 635,474 |
| Jun 12 2024 | 45.76 | 1.74 | 3.95% | 44.83 | 46.28 | 44.72 | 864,564 |
| Jun 11 2024 | 44.02 | 0.48 | 1.10% | 43.54 | 44.08 | 42.86 | 462,433 |
| Jun 10 2024 | 43.54 | 0.76 | 1.78% | 42.22 | 43.84 | 42.0314 | 683,658 |
| Jun 07 2024 | 42.78 | -0.60 | -1.38% | 43.50 | 43.64 | 42.48 | 817,792 |
| Jun 06 2024 | 43.38 | -0.62 | -1.41% | 44.00 | 44.28 | 43.25 | 626,824 |
| Jun 05 2024 | 44.00 | 3.59 | 8.88% | 41.15 | 44.39 | 41.15 | 841,313 |
| Jun 04 2024 | 40.41 | -0.33 | -0.81% | 40.65 | 40.70 | 39.74 | 471,421 |
| Jun 03 2024 | 40.74 | 0.09 | 0.22% | 41.20 | 41.27 | 39.7502 | 348,068 |
| May 31 2024 | 40.65 | -0.31 | -0.76% | 41.08 | 41.09 | 39.56 | 584,571 |
| May 30 2024 | 40.96 | -0.29 | -0.70% | 41.43 | 41.43 | 40.565 | 380,360 |
| May 29 2024 | 41.25 | -0.34 | -0.82% | 40.95 | 41.70 | 40.925 | 410,583 |
| May 28 2024 | 41.59 | 0.06 | 0.14% | 42.00 | 42.00 | 41.23 | 574,078 |
| May 24 2024 | 41.53 | 1.37 | 3.41% | 40.69 | 41.75 | 40.435 | 456,978 |
| May 23 2024 | 40.16 | -0.44 | -1.08% | 41.16 | 41.24 | 39.63 | 341,258 |
| May 22 2024 | 40.60 | 0.02 | 0.05% | 41.00 | 41.00 | 40.27 | 243,735 |
| May 21 2024 | 40.58 | -0.06 | -0.15% | 40.26 | 40.815 | 40.08 | 472,842 |
| May 20 2024 | 40.64 | 0.64 | 1.60% | 39.94 | 40.82 | 39.8263 | 661,498 |
| May 17 2024 | 40.00 | -0.15 | -0.37% | 40.47 | 40.59 | 39.46 | 314,011 |
| May 16 2024 | 40.15 | -0.55 | -1.35% | 40.71 | 41.08 | 40.08 | 927,991 |
| May 15 2024 | 40.70 | 1.77 | 4.55% | 39.53 | 40.73 | 39.29 | 412,917 |
| May 14 2024 | 38.93 | 1.22 | 3.24% | 37.93 | 39.10 | 37.88 | 451,851 |
| May 13 2024 | 37.71 | -0.30 | -0.79% | 37.97 | 38.105 | 37.54 | 314,414 |
| May 10 2024 | 38.01 | -0.06 | -0.16% | 38.37 | 38.47 | 37.4257 | 533,723 |
| May 09 2024 | 38.07 | -1.22 | -3.11% | 39.27 | 39.4305 | 37.6877 | 672,324 |
| May 08 2024 | 39.29 | 1.73 | 4.61% | 38.68 | 40.299 | 37.55 | 977,900 |
| May 07 2024 | 37.56 | 0.07 | 0.19% | 37.87 | 38.925 | 37.43 | 1,361,855 |
| May 06 2024 | 37.49 | 1.12 | 3.08% | 36.82 | 37.50 | 36.50 | 319,695 |
| May 03 2024 | 36.37 | 0.67 | 1.88% | 36.41 | 36.74 | 35.89 | 329,844 |
| May 02 2024 | 35.70 | 1.11 | 3.21% | 35.14 | 35.72 | 34.42 | 737,497 |
| May 01 2024 | 34.59 | -0.75 | -2.12% | 34.79 | 35.745 | 34.12 | 468,241 |
| Apr 30 2024 | 35.34 | -0.51 | -1.42% | 35.54 | 35.97 | 35.23 | 901,275 |
| Apr 29 2024 | 35.85 | 0.69 | 1.96% | 35.07 | 35.87 | 34.96 | 359,070 |
| Apr 26 2024 | 35.16 | 0.76 | 2.21% | 34.28 | 35.65 | 33.31 | 432,682 |
| Apr 25 2024 | 34.40 | 0.51 | 1.50% | 33.67 | 34.57 | 33.5121 | 418,204 |
| Apr 24 2024 | 33.89 | 0.16 | 0.47% | 34.24 | 34.595 | 33.655 | 402,598 |
| Apr 23 2024 | 33.73 | 0.99 | 3.02% | 33.04 | 34.015 | 32.91 | 397,970 |
| Apr 22 2024 | 32.74 | 0.16 | 0.49% | 32.95 | 33.25 | 32.22 | 535,351 |
| Apr 19 2024 | 32.58 | -1.07 | -3.18% | 33.42 | 33.93 | 32.17 | 669,437 |
| Apr 18 2024 | 33.65 | -0.81 | -2.35% | 34.16 | 34.48 | 33.62 | 534,005 |
| Apr 17 2024 | 34.46 | -1.96 | -5.38% | 36.30 | 36.67 | 34.43 | 442,257 |
