Veeco

VECO
🏛️ usa →
30.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.41 30.84 30.03 30.43 0.5M
2025-09-29 29.90 30.53 29.90 30.43 0.8M
2025-09-26 29.42 30.10 28.95 29.87 0.9M
2025-09-25 28.72 29.51 28.56 29.45 1.0M
2025-09-24 29.39 29.71 28.87 29.27 1.2M
2025-09-23 29.36 30.03 29.32 29.60 0.8M
2025-09-22 28.70 29.36 28.62 29.17 0.9M
2025-09-19 28.50 28.65 28.07 28.55 1.2M
2025-09-18 28.14 28.70 27.65 28.40 0.9M
2025-09-17 26.69 27.47 26.54 27.15 1.0M
2025-09-16 26.40 26.85 26.34 26.78 0.8M
2025-09-15 25.53 26.53 25.36 26.11 1.2M
2025-09-12 25.55 25.76 25.28 25.34 0.7M
2025-09-11 25.65 25.96 25.27 25.63 0.8M
2025-09-10 24.96 25.36 24.52 25.23 1.1M
2025-09-09 24.90 25.30 24.70 24.81 1.2M
2025-09-08 24.60 24.97 24.29 24.80 0.8M
2025-09-05 24.36 24.56 24.00 24.51 0.4M
2025-09-04 23.53 23.97 23.31 23.88 0.4M
2025-09-03 23.79 23.98 23.31 23.59 0.4M
2025-09-02 23.81 24.20 23.34 23.74 0.6M
2025-08-29 24.85 24.96 24.34 24.52 0.9M
2025-08-28 24.30 24.99 23.77 24.91 2.0M
2025-08-27 24.60 24.77 23.72 24.00 2.7M
2025-08-26 25.10 25.41 24.64 24.77 1.2M
2025-08-25 25.37 25.42 24.95 24.97 0.6M
2025-08-22 24.19 25.38 24.11 25.25 0.8M
2025-08-21 23.96 24.59 23.81 24.00 1.0M
2025-08-20 24.29 24.29 23.33 23.90 0.7M
2025-08-19 24.29 24.59 24.02 24.29 0.5M
2025-08-18 23.88 24.21 23.76 24.16 0.5M
2025-08-15 24.09 24.09 23.34 23.82 0.7M
2025-08-14 24.50 24.75 24.04 24.25 0.7M
2025-08-13 24.41 25.00 24.41 24.91 0.8M
2025-08-12 24.15 24.87 23.80 24.28 1.0M
2025-08-11 23.80 24.09 23.58 23.86 1.1M
2025-08-08 22.95 23.84 22.32 23.61 1.4M
2025-08-07 22.74 23.14 20.87 22.94 2.0M
2025-08-06 19.75 20.16 19.29 19.94 1.5M
2025-08-05 20.88 20.88 19.66 19.94 1.0M
2025-08-04 20.62 20.81 20.40 20.71 0.6M
2025-08-01 20.28 20.79 20.06 20.44 0.7M
2025-07-31 21.14 21.35 20.25 20.78 0.9M
2025-07-30 21.97 22.30 21.47 21.75 1.2M
2025-07-29 22.04 22.18 21.45 21.65 0.7M
2025-07-28 21.21 21.75 21.13 21.74 0.7M
2025-07-25 20.51 21.07 20.36 20.82 0.3M
2025-07-24 20.97 21.19 20.55 20.59 0.3M
2025-07-23 21.09 21.18 20.68 20.97 0.5M
2025-07-22 21.23 21.29 20.61 21.02 0.6M
2025-07-21 21.60 21.93 21.32 21.36 0.5M
2025-07-18 21.81 21.81 21.18 21.42 0.8M
2025-07-17 20.55 21.72 19.99 21.55 0.9M
2025-07-16 20.55 20.73 19.92 20.63 0.6M
2025-07-15 21.21 21.36 20.74 20.75 0.6M
2025-07-14 20.94 20.98 20.41 20.56 0.5M
2025-07-11 21.02 21.25 20.90 21.16 0.4M
2025-07-10 21.46 21.62 21.26 21.32 0.4M
2025-07-09 21.24 21.47 20.84 21.27 0.4M
2025-07-08 20.88 21.76 20.87 21.33 0.4M
2025-07-07 20.84 21.33 20.62 20.63 0.6M
2025-07-03 21.36 21.82 21.19 21.45 0.5M
2025-07-02 20.73 21.27 20.62 21.17 0.4M
2025-07-01 20.15 21.10 19.98 20.69 0.8M
2025-06-30 20.55 20.59 20.22 20.32 0.6M
2025-06-27 21.20 21.37 20.23 20.52 2.4M
2025-06-26 21.08 21.67 20.82 21.22 0.7M
2025-06-25 20.99 21.32 20.64 20.69 0.5M
2025-06-24 20.22 20.80 20.21 20.78 0.6M
2025-06-23 19.74 19.98 19.41 19.72 0.5M
2025-06-20 20.49 20.50 19.40 19.71 1.4M
2025-06-18 20.57 20.58 20.08 20.23 0.7M
2025-06-17 20.93 21.29 20.54 20.57 0.5M
2025-06-16 20.75 21.31 20.66 21.17 0.5M
2025-06-13 20.94 21.06 20.42 20.43 0.5M
2025-06-12 21.36 21.67 21.20 21.35 0.4M
2025-06-11 22.02 22.10 21.38 21.57 0.5M
2025-06-10 21.61 21.95 21.37 21.81 0.9M
2025-06-09 20.87 21.61 20.87 21.45 0.9M
2025-06-06 20.58 20.94 20.36 20.57 0.5M
2025-06-05 20.46 20.70 20.14 20.28 0.5M
2025-06-04 20.25 20.58 20.19 20.40 0.5M
2025-06-03 19.32 20.25 19.27 20.20 0.8M
2025-06-02 19.23 19.49 19.04 19.34 0.6M
2025-05-30 19.60 19.64 19.07 19.31 1.0M
2025-05-29 20.10 20.41 19.57 19.79 0.6M
2025-05-28 19.82 20.05 19.54 19.58 0.5M
2025-05-27 19.53 20.08 19.47 19.78 0.6M
2025-05-23 18.88 19.31 18.85 19.20 0.6M
2025-05-22 19.72 19.84 19.42 19.43 0.6M
2025-05-21 20.06 20.30 19.63 19.67 0.5M
2025-05-20 20.19 20.45 20.10 20.38 0.5M
2025-05-19 20.07 20.34 19.97 20.23 0.8M
2025-05-16 21.16 21.36 20.45 20.55 0.5M
2025-05-15 21.17 21.52 20.92 21.26 0.4M
2025-05-14 21.33 21.49 21.01 21.36 0.4M
2025-05-13 21.10 21.45 20.84 21.20 0.6M
2025-05-12 20.64 21.41 19.80 21.05 1.4M
2025-05-09 19.92 20.03 18.95 19.21 0.8M
2025-05-08 18.31 20.46 18.31 19.90 1.3M
2025-05-07 19.32 19.64 18.82 18.89 1.6M
2025-05-06 19.20 19.48 18.90 19.19 0.6M
2025-05-05 19.54 19.72 19.36 19.42 0.7M
2025-05-02 19.30 20.03 19.08 19.67 0.7M
2025-05-01 18.98 19.21 18.68 18.86 0.6M
2025-04-30 18.44 18.86 18.23 18.70 0.5M
2025-04-29 18.90 19.01 18.71 18.78 0.6M
2025-04-28 19.24 19.60 18.88 19.10 0.4M
2025-04-25 19.00 19.40 18.85 19.36 0.5M
2025-04-24 18.55 19.30 18.39 19.23 1.2M
2025-04-23 18.61 18.97 18.12 18.20 0.7M
2025-04-22 17.78 18.04 17.56 17.81 0.6M
2025-04-21 17.57 17.72 17.35 17.61 0.8M
2025-04-17 18.40 18.40 17.85 17.95 0.7M
2025-04-16 18.71 18.90 17.77 18.34 0.6M
2025-04-15 19.20 19.74 18.79 19.33 0.9M
2025-04-14 19.39 19.52 18.90 19.24 0.6M
2025-04-11 18.40 19.18 18.07 19.01 0.7M
2025-04-10 18.81 18.93 17.90 18.41 0.9M
2025-04-09 17.39 19.86 17.16 19.60 1.5M
2025-04-08 18.52 18.77 16.92 17.35 1.2M
2025-04-07 17.15 19.34 16.98 17.94 1.4M
2025-04-04 17.83 18.61 17.11 17.93 1.0M
2025-04-03 19.54 19.78 18.25 18.59 1.0M
2025-04-02 19.93 20.61 19.67 20.50 0.5M
2025-04-01 19.94 20.36 19.74 20.30 0.5M
2025-03-31 19.93 20.14 19.57 20.08 0.7M
2025-03-28 20.74 20.95 19.96 20.38 0.6M
2025-03-27 21.18 21.28 20.82 20.91 0.4M
2025-03-26 21.70 21.73 21.02 21.30 0.4M
2025-03-25 21.81 21.96 21.57 21.71 0.5M
2025-03-24 21.60 22.03 21.51 21.77 0.5M
2025-03-21 21.20 21.48 20.85 21.16 1.4M
2025-03-20 21.59 21.83 21.42 21.63 0.5M
2025-03-19 21.59 22.21 21.39 21.84 0.6M
2025-03-18 21.65 21.71 21.26 21.59 0.7M
2025-03-17 21.31 22.13 21.26 21.90 0.6M
2025-03-14 21.56 21.86 21.06 21.48 0.5M
2025-03-13 21.31 21.97 20.75 21.30 0.8M
2025-03-12 21.31 22.02 21.18 21.40 1.1M
2025-03-11 20.27 21.23 20.05 20.92 1.2M
2025-03-10 20.68 20.89 20.31 20.36 0.9M
2025-03-07 20.86 21.32 20.55 21.14 1.6M
2025-03-06 20.79 21.11 20.50 20.78 0.8M
2025-03-05 21.58 21.64 20.93 21.31 1.1M
2025-03-04 21.23 21.86 21.02 21.43 0.9M
2025-03-03 22.48 22.48 20.85 21.23 1.0M
2025-02-28 21.94 22.47 21.59 22.24 1.2M
2025-02-27 23.59 23.72 21.89 21.90 0.7M
2025-02-26 23.54 23.86 23.38 23.54 0.5M
2025-02-25 24.16 24.60 23.33 23.37 0.6M
2025-02-24 24.82 24.89 24.14 24.26 0.6M
2025-02-21 25.45 25.56 24.54 24.73 0.7M
2025-02-20 25.02 25.38 24.96 25.26 0.6M
2025-02-19 25.03 25.26 24.86 24.88 0.5M
2025-02-18 24.92 25.24 24.61 24.98 0.7M
2025-02-14 24.15 24.69 23.98 24.67 0.9M
2025-02-13 23.70 24.60 23.70 24.27 2.4M
2025-02-12 23.16 24.00 23.00 23.65 0.9M
2025-02-11 24.40 24.67 23.37 23.68 1.2M
2025-02-10 24.51 24.91 24.39 24.62 0.9M
2025-02-07 25.33 25.43 24.28 24.38 0.7M
2025-02-06 25.83 26.08 25.17 25.25 0.7M
2025-02-05 25.41 26.11 25.05 25.99 0.3M
2025-02-04 24.91 25.47 24.90 25.39 0.4M
2025-02-03 24.75 25.18 24.11 25.09 0.5M
2025-01-31 25.61 26.05 25.18 25.38 0.7M
2025-01-30 24.55 25.77 24.55 25.47 0.6M
2025-01-29 23.98 24.58 23.69 24.53 0.9M
2025-01-28 23.98 23.98 23.24 23.67 0.7M
2025-01-27 25.24 25.79 23.47 23.99 0.8M
2025-01-24 26.34 26.34 25.74 25.91 0.8M
2025-01-23 26.43 26.49 25.75 26.29 0.8M
2025-01-22 27.30 27.41 26.80 26.97 0.9M
2025-01-21 27.62 27.81 27.06 27.15 0.6M
2025-01-17 27.44 27.63 27.16 27.41 0.4M
2025-01-16 27.30 27.70 26.81 26.97 0.5M
2025-01-15 26.89 27.49 26.75 26.78 0.5M
2025-01-14 26.35 26.41 25.56 26.25 0.6M
2025-01-13 26.12 26.36 25.77 26.13 0.6M
2025-01-10 27.63 27.68 26.52 26.69 0.6M
2025-01-08 28.31 28.94 27.64 28.15 0.5M
2025-01-07 29.08 29.33 28.18 28.60 0.7M
2025-01-06 28.55 29.23 28.08 28.72 1.0M
2025-01-03 27.24 27.38 26.96 27.16 0.7M
2025-01-02 26.98 27.68 26.97 27.00 0.4M