NasdaqGS - Delayed Quote • USD
Veeco Instruments Inc. (VECO)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 4:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.95 | 33.25 | 32.22 | 32.74 | 32.74 | 535,300 |
Apr 19, 2024 | 33.42 | 33.93 | 32.17 | 32.58 | 32.58 | 669,400 |
Apr 18, 2024 | 34.16 | 34.48 | 33.62 | 33.65 | 33.65 | 534,000 |
Apr 17, 2024 | 36.30 | 36.67 | 34.43 | 34.46 | 34.46 | 442,300 |
Apr 16, 2024 | 35.71 | 36.51 | 35.23 | 36.42 | 36.42 | 324,900 |
Apr 15, 2024 | 36.38 | 36.56 | 35.45 | 35.79 | 35.79 | 592,200 |
Apr 12, 2024 | 36.70 | 36.70 | 35.50 | 36.01 | 36.01 | 507,400 |
Apr 11, 2024 | 36.60 | 37.56 | 36.09 | 37.41 | 37.41 | 407,200 |
Apr 10, 2024 | 36.10 | 37.00 | 35.72 | 36.31 | 36.31 | 753,100 |
Apr 9, 2024 | 36.05 | 37.70 | 35.97 | 36.99 | 36.99 | 1,366,000 |
Apr 8, 2024 | 35.08 | 35.67 | 34.83 | 35.63 | 35.63 | 573,600 |
Apr 5, 2024 | 34.44 | 35.13 | 34.19 | 34.80 | 34.80 | 201,800 |
Apr 4, 2024 | 35.74 | 35.98 | 34.36 | 34.43 | 34.43 | 277,600 |
Apr 3, 2024 | 34.24 | 35.64 | 34.24 | 35.31 | 35.31 | 299,800 |
Apr 2, 2024 | 35.00 | 35.21 | 34.20 | 34.72 | 34.72 | 416,700 |
Apr 1, 2024 | 35.20 | 35.89 | 35.16 | 35.70 | 35.70 | 220,200 |
Mar 28, 2024 | 34.86 | 35.51 | 34.48 | 35.17 | 35.17 | 361,500 |
Mar 27, 2024 | 34.82 | 35.12 | 34.30 | 34.86 | 34.86 | 263,300 |
Mar 26, 2024 | 35.17 | 35.20 | 34.42 | 34.42 | 34.42 | 270,000 |
Mar 25, 2024 | 34.78 | 35.33 | 34.77 | 34.99 | 34.99 | 165,600 |
Mar 22, 2024 | 35.07 | 35.36 | 34.82 | 35.24 | 35.24 | 263,000 |
Mar 21, 2024 | 35.29 | 36.31 | 34.72 | 35.19 | 35.19 | 390,200 |
Mar 20, 2024 | 33.98 | 34.83 | 33.82 | 34.69 | 34.69 | 344,400 |
Mar 19, 2024 | 33.74 | 34.13 | 33.02 | 33.84 | 33.84 | 324,400 |
Mar 18, 2024 | 34.01 | 35.00 | 34.00 | 34.19 | 34.19 | 463,200 |
Mar 15, 2024 | 33.39 | 34.08 | 33.39 | 33.74 | 33.74 | 550,900 |
Mar 14, 2024 | 34.23 | 34.55 | 33.68 | 33.96 | 33.96 | 374,200 |
Mar 13, 2024 | 34.55 | 34.81 | 33.78 | 34.50 | 34.50 | 381,700 |
Mar 12, 2024 | 34.92 | 35.21 | 34.33 | 35.10 | 35.10 | 426,800 |
Mar 11, 2024 | 35.06 | 35.25 | 34.34 | 34.71 | 34.71 | 403,500 |
Mar 8, 2024 | 36.84 | 37.44 | 35.75 | 35.83 | 35.83 | 433,600 |
Mar 7, 2024 | 36.87 | 37.40 | 36.62 | 36.82 | 36.82 | 384,900 |
Mar 6, 2024 | 36.56 | 36.78 | 36.00 | 36.30 | 36.30 | 243,300 |
Mar 5, 2024 | 36.67 | 36.84 | 35.66 | 35.99 | 35.99 | 322,900 |
Mar 4, 2024 | 37.07 | 37.42 | 36.49 | 36.89 | 36.89 | 666,700 |
Mar 1, 2024 | 36.46 | 37.75 | 36.40 | 36.90 | 36.90 | 467,300 |
Feb 29, 2024 | 35.52 | 36.46 | 35.43 | 36.21 | 36.21 | 504,200 |
Feb 28, 2024 | 35.04 | 35.16 | 34.73 | 34.96 | 34.96 | 274,000 |
Feb 27, 2024 | 35.77 | 35.99 | 35.25 | 35.43 | 35.43 | 307,900 |
Feb 26, 2024 | 35.25 | 35.97 | 35.25 | 35.63 | 35.63 | 330,000 |
Feb 23, 2024 | 35.08 | 35.14 | 34.60 | 35.05 | 35.05 | 285,100 |
Feb 22, 2024 | 34.81 | 35.19 | 34.40 | 35.03 | 35.03 | 647,400 |
Feb 21, 2024 | 33.72 | 33.86 | 33.16 | 33.85 | 33.85 | 366,300 |
Feb 20, 2024 | 35.01 | 35.01 | 32.85 | 33.79 | 33.79 | 714,800 |
Feb 16, 2024 | 35.60 | 36.16 | 34.79 | 35.47 | 35.47 | 611,000 |
Feb 15, 2024 | 34.92 | 36.35 | 33.32 | 35.47 | 35.47 | 927,400 |
Feb 14, 2024 | 34.68 | 35.47 | 34.45 | 35.30 | 35.30 | 778,200 |
Feb 13, 2024 | 33.52 | 34.90 | 33.25 | 34.17 | 34.17 | 1,095,500 |
Feb 12, 2024 | 34.14 | 35.38 | 33.85 | 34.70 | 34.70 | 913,600 |
Feb 9, 2024 | 33.24 | 34.23 | 33.10 | 34.14 | 34.14 | 589,400 |
Feb 8, 2024 | 31.93 | 33.03 | 31.58 | 32.72 | 32.72 | 401,000 |
Feb 7, 2024 | 31.69 | 32.16 | 31.34 | 31.75 | 31.75 | 351,600 |
Feb 6, 2024 | 32.68 | 32.75 | 31.62 | 31.70 | 31.70 | 359,000 |
Feb 5, 2024 | 32.59 | 33.11 | 31.95 | 32.72 | 32.72 | 569,400 |
Feb 2, 2024 | 32.16 | 32.56 | 32.04 | 32.53 | 32.53 | 275,600 |
Feb 1, 2024 | 32.05 | 32.42 | 31.68 | 32.33 | 32.33 | 372,000 |
Jan 31, 2024 | 32.08 | 32.76 | 31.88 | 31.88 | 31.88 | 363,600 |
Jan 30, 2024 | 32.38 | 32.74 | 32.12 | 32.50 | 32.50 | 363,200 |
Jan 29, 2024 | 32.50 | 32.66 | 31.97 | 32.65 | 32.65 | 391,300 |
Jan 26, 2024 | 32.82 | 32.91 | 32.23 | 32.45 | 32.45 | 470,000 |
Jan 25, 2024 | 34.00 | 34.12 | 32.90 | 33.21 | 33.21 | 373,000 |
Jan 24, 2024 | 33.21 | 33.98 | 32.80 | 33.29 | 33.29 | 826,200 |
Jan 23, 2024 | 33.50 | 33.60 | 32.90 | 32.93 | 32.93 | 608,200 |
Jan 22, 2024 | 32.74 | 33.46 | 32.62 | 33.37 | 33.37 | 1,254,200 |
Jan 19, 2024 | 32.01 | 32.55 | 31.75 | 32.54 | 32.54 | 619,100 |
Jan 18, 2024 | 31.21 | 32.10 | 30.86 | 31.62 | 31.62 | 866,400 |
Jan 17, 2024 | 29.81 | 30.17 | 29.16 | 30.09 | 30.09 | 778,100 |
Jan 16, 2024 | 28.52 | 29.82 | 28.49 | 29.80 | 29.80 | 1,134,800 |
Jan 12, 2024 | 28.31 | 28.53 | 27.96 | 28.35 | 28.35 | 1,114,400 |
Jan 11, 2024 | 28.10 | 28.31 | 27.72 | 28.10 | 28.10 | 537,100 |
Jan 10, 2024 | 28.44 | 28.44 | 27.51 | 28.15 | 28.15 | 1,230,700 |
Jan 9, 2024 | 28.51 | 28.61 | 28.07 | 28.42 | 28.42 | 514,800 |
Jan 8, 2024 | 28.67 | 29.16 | 28.67 | 28.84 | 28.84 | 415,500 |
Jan 5, 2024 | 28.61 | 28.85 | 28.12 | 28.55 | 28.55 | 444,500 |
Jan 4, 2024 | 28.92 | 29.29 | 28.68 | 28.72 | 28.72 | 300,400 |
Jan 3, 2024 | 29.87 | 30.08 | 28.99 | 29.15 | 29.15 | 557,800 |
Jan 2, 2024 | 30.68 | 30.75 | 30.19 | 30.54 | 30.54 | 441,200 |
Dec 29, 2023 | 31.26 | 31.43 | 30.88 | 31.03 | 31.03 | 222,100 |
Dec 28, 2023 | 31.60 | 31.60 | 31.21 | 31.32 | 31.32 | 152,700 |
Dec 27, 2023 | 31.85 | 31.95 | 31.30 | 31.53 | 31.53 | 203,900 |
Dec 26, 2023 | 31.57 | 31.86 | 31.56 | 31.65 | 31.65 | 293,800 |
Dec 22, 2023 | 31.04 | 31.63 | 31.04 | 31.40 | 31.40 | 226,400 |
Dec 21, 2023 | 30.88 | 30.98 | 30.26 | 30.97 | 30.97 | 360,200 |
Dec 20, 2023 | 31.09 | 31.45 | 30.20 | 30.21 | 30.21 | 473,800 |
Dec 19, 2023 | 31.10 | 31.38 | 30.87 | 31.29 | 31.29 | 393,300 |
Dec 18, 2023 | 31.01 | 31.18 | 30.75 | 30.96 | 30.96 | 289,600 |
Dec 15, 2023 | 31.10 | 31.12 | 30.53 | 30.91 | 30.91 | 732,400 |
Dec 14, 2023 | 30.00 | 30.95 | 29.95 | 30.81 | 30.81 | 434,200 |
Dec 13, 2023 | 29.84 | 30.00 | 28.98 | 29.73 | 29.73 | 385,300 |
Dec 12, 2023 | 28.87 | 29.73 | 28.80 | 29.69 | 29.69 | 340,800 |
Dec 11, 2023 | 28.65 | 29.24 | 28.65 | 29.05 | 29.05 | 282,600 |
Dec 8, 2023 | 28.02 | 28.63 | 28.02 | 28.41 | 28.41 | 249,900 |
Dec 7, 2023 | 27.88 | 28.28 | 27.71 | 28.16 | 28.16 | 301,800 |
Dec 6, 2023 | 28.01 | 28.35 | 27.78 | 27.78 | 27.78 | 364,900 |
Dec 5, 2023 | 27.91 | 28.00 | 27.39 | 27.78 | 27.78 | 261,200 |
Dec 4, 2023 | 28.29 | 28.36 | 27.52 | 28.18 | 28.18 | 361,600 |
Dec 1, 2023 | 28.34 | 28.74 | 28.06 | 28.67 | 28.67 | 328,400 |
Nov 30, 2023 | 28.84 | 28.84 | 28.27 | 28.53 | 28.53 | 366,700 |
Nov 29, 2023 | 29.06 | 29.41 | 28.47 | 28.59 | 28.59 | 329,300 |
Nov 28, 2023 | 29.15 | 29.53 | 28.51 | 28.78 | 28.78 | 391,600 |
Nov 27, 2023 | 28.99 | 29.33 | 28.67 | 29.31 | 29.31 | 302,100 |
Nov 24, 2023 | 28.96 | 29.19 | 28.80 | 29.00 | 29.00 | 102,300 |
Nov 22, 2023 | 29.09 | 29.55 | 29.03 | 29.07 | 29.07 | 322,300 |
Nov 21, 2023 | 29.01 | 29.05 | 28.67 | 28.86 | 28.86 | 283,200 |
Nov 20, 2023 | 28.50 | 29.22 | 28.49 | 29.19 | 29.19 | 462,400 |
Nov 17, 2023 | 28.00 | 28.44 | 27.60 | 28.39 | 28.39 | 488,700 |
Nov 16, 2023 | 27.96 | 28.27 | 27.76 | 28.08 | 28.08 | 537,200 |
Nov 15, 2023 | 28.18 | 28.40 | 27.87 | 27.96 | 27.96 | 583,700 |
Nov 14, 2023 | 28.32 | 28.49 | 27.92 | 28.12 | 28.12 | 488,600 |
Nov 13, 2023 | 27.48 | 27.94 | 27.06 | 27.64 | 27.64 | 498,300 |
Nov 10, 2023 | 26.92 | 28.29 | 26.71 | 27.78 | 27.78 | 638,000 |
Nov 9, 2023 | 26.71 | 27.10 | 26.23 | 26.81 | 26.81 | 543,400 |
Nov 8, 2023 | 26.93 | 26.96 | 26.33 | 26.44 | 26.44 | 383,500 |
Nov 7, 2023 | 27.12 | 27.83 | 26.11 | 26.99 | 26.99 | 1,041,800 |
Nov 6, 2023 | 25.27 | 25.36 | 24.56 | 24.86 | 24.86 | 480,200 |
Nov 3, 2023 | 25.20 | 25.56 | 24.97 | 25.32 | 25.32 | 283,100 |
Nov 2, 2023 | 24.77 | 25.07 | 24.33 | 24.87 | 24.87 | 326,800 |
Nov 1, 2023 | 23.86 | 24.33 | 23.83 | 24.32 | 24.32 | 689,200 |
Oct 31, 2023 | 23.90 | 24.55 | 23.63 | 23.94 | 23.94 | 395,100 |
Oct 30, 2023 | 24.31 | 24.49 | 23.82 | 23.84 | 23.84 | 507,800 |
Oct 27, 2023 | 24.58 | 24.58 | 23.86 | 24.16 | 24.16 | 442,000 |
Oct 26, 2023 | 24.71 | 25.09 | 24.31 | 24.44 | 24.44 | 362,800 |
Oct 25, 2023 | 24.97 | 25.10 | 24.42 | 24.69 | 24.69 | 328,600 |
Oct 24, 2023 | 25.04 | 25.44 | 24.90 | 25.18 | 25.18 | 318,900 |
Oct 23, 2023 | 25.06 | 25.40 | 24.69 | 24.92 | 24.92 | 322,700 |
Oct 20, 2023 | 25.83 | 25.83 | 25.02 | 25.08 | 25.08 | 404,100 |
Oct 19, 2023 | 26.93 | 27.91 | 25.57 | 25.83 | 25.83 | 739,600 |
Oct 18, 2023 | 26.63 | 26.81 | 26.11 | 26.68 | 26.68 | 279,400 |
Oct 17, 2023 | 26.52 | 27.15 | 26.15 | 26.96 | 26.96 | 499,900 |
Oct 16, 2023 | 27.77 | 27.77 | 26.63 | 26.92 | 26.92 | 621,900 |
Oct 13, 2023 | 28.50 | 28.66 | 27.52 | 27.56 | 27.56 | 535,300 |
Oct 12, 2023 | 27.62 | 28.44 | 27.43 | 28.42 | 28.42 | 573,900 |
Oct 11, 2023 | 27.61 | 27.97 | 27.46 | 27.69 | 27.69 | 652,000 |
Oct 10, 2023 | 27.28 | 27.91 | 27.28 | 27.55 | 27.55 | 396,000 |
Oct 9, 2023 | 27.15 | 27.44 | 26.72 | 27.27 | 27.27 | 399,800 |
Oct 6, 2023 | 26.83 | 27.63 | 26.53 | 27.34 | 27.34 | 495,200 |
Oct 5, 2023 | 27.00 | 27.30 | 26.88 | 26.98 | 26.98 | 486,700 |
Oct 4, 2023 | 26.77 | 27.29 | 26.65 | 27.06 | 27.06 | 478,400 |
Oct 3, 2023 | 27.14 | 27.52 | 26.62 | 26.85 | 26.85 | 527,900 |
Oct 2, 2023 | 28.16 | 28.50 | 27.27 | 27.41 | 27.41 | 961,400 |
Sep 29, 2023 | 28.45 | 28.50 | 27.83 | 28.11 | 28.11 | 684,400 |
Sep 28, 2023 | 27.36 | 28.26 | 27.36 | 28.17 | 28.17 | 1,478,400 |
Sep 27, 2023 | 26.84 | 27.48 | 26.84 | 27.33 | 27.33 | 539,600 |
Sep 26, 2023 | 26.77 | 26.80 | 26.44 | 26.58 | 26.58 | 827,800 |
Sep 25, 2023 | 26.39 | 27.01 | 26.26 | 26.93 | 26.93 | 487,300 |
Sep 22, 2023 | 26.44 | 26.79 | 26.41 | 26.45 | 26.45 | 1,150,800 |
Sep 21, 2023 | 26.21 | 26.62 | 26.07 | 26.26 | 26.26 | 346,600 |
Sep 20, 2023 | 27.01 | 27.15 | 26.54 | 26.55 | 26.55 | 255,100 |
Sep 19, 2023 | 26.90 | 27.27 | 26.86 | 26.88 | 26.88 | 419,100 |
Sep 18, 2023 | 26.47 | 27.10 | 26.33 | 26.89 | 26.89 | 484,100 |
Sep 15, 2023 | 28.00 | 28.02 | 26.20 | 26.65 | 26.65 | 1,530,300 |
Sep 14, 2023 | 28.23 | 28.83 | 28.01 | 28.37 | 28.37 | 507,800 |
Sep 13, 2023 | 28.16 | 28.48 | 27.93 | 28.02 | 28.02 | 618,800 |
Sep 12, 2023 | 27.71 | 28.09 | 27.46 | 27.55 | 27.55 | 270,800 |
Sep 11, 2023 | 28.56 | 28.65 | 27.83 | 27.96 | 27.96 | 410,800 |
Sep 8, 2023 | 28.53 | 28.56 | 27.95 | 28.21 | 28.21 | 404,900 |
Sep 7, 2023 | 28.43 | 28.79 | 27.78 | 28.68 | 28.68 | 620,100 |
Sep 6, 2023 | 28.80 | 29.27 | 28.63 | 28.88 | 28.88 | 487,300 |
Sep 5, 2023 | 29.61 | 29.76 | 28.25 | 28.72 | 28.72 | 592,200 |
Sep 1, 2023 | 29.69 | 30.22 | 29.53 | 29.98 | 29.98 | 379,400 |
Aug 31, 2023 | 29.07 | 29.62 | 29.06 | 29.19 | 29.19 | 494,700 |
Aug 30, 2023 | 28.58 | 29.41 | 28.53 | 29.12 | 29.12 | 373,100 |
Aug 29, 2023 | 27.77 | 28.65 | 27.65 | 28.57 | 28.57 | 437,800 |
Aug 28, 2023 | 28.20 | 28.50 | 27.85 | 27.91 | 27.91 | 215,600 |
Aug 25, 2023 | 27.97 | 28.29 | 27.40 | 28.07 | 28.07 | 362,000 |
Aug 24, 2023 | 28.94 | 28.97 | 27.74 | 27.90 | 27.90 | 465,500 |
Aug 23, 2023 | 28.31 | 28.78 | 28.13 | 28.66 | 28.66 | 297,000 |
Aug 22, 2023 | 28.99 | 29.00 | 28.25 | 28.36 | 28.36 | 307,400 |
Aug 21, 2023 | 28.31 | 28.78 | 28.31 | 28.61 | 28.61 | 288,700 |
Aug 18, 2023 | 27.90 | 28.60 | 27.77 | 28.25 | 28.25 | 436,600 |
Aug 17, 2023 | 28.75 | 28.91 | 28.03 | 28.07 | 28.07 | 464,100 |
Aug 16, 2023 | 29.51 | 29.59 | 28.69 | 28.73 | 28.73 | 392,200 |
Aug 15, 2023 | 30.26 | 30.53 | 29.66 | 29.68 | 29.68 | 531,300 |
Aug 14, 2023 | 29.75 | 30.54 | 29.51 | 30.45 | 30.45 | 654,800 |
Aug 11, 2023 | 30.05 | 30.16 | 29.81 | 29.98 | 29.98 | 440,300 |
Aug 10, 2023 | 30.78 | 31.09 | 29.95 | 30.38 | 30.38 | 685,600 |
Aug 9, 2023 | 29.93 | 30.74 | 29.47 | 30.66 | 30.66 | 980,500 |
Aug 8, 2023 | 28.99 | 30.63 | 28.59 | 30.12 | 30.12 | 1,016,500 |
Aug 7, 2023 | 28.27 | 28.67 | 28.02 | 28.19 | 28.19 | 445,100 |
Aug 4, 2023 | 28.73 | 28.94 | 28.13 | 28.22 | 28.22 | 339,100 |
Aug 3, 2023 | 28.48 | 29.17 | 28.42 | 28.85 | 28.85 | 563,000 |
Aug 2, 2023 | 28.50 | 28.84 | 27.97 | 28.48 | 28.48 | 560,900 |
Aug 1, 2023 | 28.00 | 28.71 | 27.86 | 28.70 | 28.70 | 393,300 |
Jul 31, 2023 | 27.50 | 28.25 | 27.47 | 28.16 | 28.16 | 382,800 |
Jul 28, 2023 | 27.28 | 27.73 | 27.15 | 27.53 | 27.53 | 268,700 |
Jul 27, 2023 | 27.11 | 27.57 | 26.89 | 26.98 | 26.98 | 267,100 |
Jul 26, 2023 | 26.27 | 26.70 | 26.05 | 26.46 | 26.46 | 200,200 |
Jul 25, 2023 | 26.31 | 26.82 | 26.20 | 26.57 | 26.57 | 212,100 |
Jul 24, 2023 | 26.31 | 26.78 | 26.06 | 26.31 | 26.31 | 259,100 |
Jul 21, 2023 | 26.20 | 26.55 | 26.02 | 26.40 | 26.40 | 541,600 |
Jul 20, 2023 | 26.16 | 26.51 | 25.52 | 25.75 | 25.75 | 453,700 |
Jul 19, 2023 | 26.90 | 26.92 | 26.31 | 26.54 | 26.54 | 293,500 |
Jul 18, 2023 | 26.65 | 26.99 | 26.29 | 26.92 | 26.92 | 482,800 |
Jul 17, 2023 | 25.71 | 27.18 | 25.71 | 26.71 | 26.71 | 645,000 |
Jul 14, 2023 | 25.73 | 25.86 | 25.43 | 25.71 | 25.71 | 372,000 |
Jul 13, 2023 | 24.39 | 25.81 | 24.26 | 25.73 | 25.73 | 677,200 |
Jul 12, 2023 | 24.50 | 24.59 | 24.13 | 24.16 | 24.16 | 648,000 |
Jul 11, 2023 | 24.63 | 24.63 | 23.97 | 24.14 | 24.14 | 441,000 |
Jul 10, 2023 | 24.25 | 24.51 | 23.93 | 24.48 | 24.48 | 525,600 |
Jul 7, 2023 | 24.45 | 24.64 | 24.20 | 24.23 | 24.23 | 321,400 |
Jul 6, 2023 | 24.52 | 24.77 | 24.13 | 24.36 | 24.36 | 289,200 |
Jul 5, 2023 | 25.54 | 25.57 | 24.69 | 24.84 | 24.84 | 400,600 |
Jul 3, 2023 | 25.68 | 25.91 | 25.35 | 25.80 | 25.80 | 141,700 |
Jun 30, 2023 | 25.89 | 26.23 | 25.68 | 25.68 | 25.68 | 323,600 |
Jun 29, 2023 | 25.22 | 25.83 | 25.10 | 25.58 | 25.58 | 400,000 |
Jun 28, 2023 | 25.02 | 25.31 | 24.88 | 25.02 | 25.02 | 325,700 |
Jun 27, 2023 | 24.32 | 25.30 | 24.32 | 25.28 | 25.28 | 337,600 |
Jun 26, 2023 | 24.28 | 24.64 | 24.13 | 24.31 | 24.31 | 409,600 |
Jun 23, 2023 | 24.51 | 24.67 | 24.18 | 24.21 | 24.21 | 1,672,400 |
Jun 22, 2023 | 24.79 | 25.22 | 24.31 | 24.91 | 24.91 | 299,600 |
Jun 21, 2023 | 25.12 | 25.30 | 24.64 | 24.89 | 24.89 | 349,900 |
Jun 20, 2023 | 24.87 | 25.27 | 24.82 | 25.18 | 25.18 | 423,900 |
Jun 16, 2023 | 24.77 | 24.85 | 24.34 | 24.83 | 24.83 | 1,384,200 |
Jun 15, 2023 | 24.93 | 24.93 | 24.38 | 24.73 | 24.73 | 555,500 |
Jun 14, 2023 | 25.25 | 25.29 | 24.73 | 25.07 | 25.07 | 606,400 |
Jun 13, 2023 | 25.23 | 25.58 | 25.02 | 25.44 | 25.44 | 749,800 |
Jun 12, 2023 | 25.21 | 25.31 | 24.84 | 25.02 | 25.02 | 679,600 |
Jun 9, 2023 | 25.31 | 25.50 | 25.01 | 25.13 | 25.13 | 294,000 |
Jun 8, 2023 | 25.43 | 25.62 | 25.21 | 25.22 | 25.22 | 360,100 |
Jun 7, 2023 | 25.33 | 25.87 | 25.09 | 25.40 | 25.40 | 512,000 |
Jun 6, 2023 | 24.36 | 25.21 | 24.25 | 25.14 | 25.14 | 366,700 |
Jun 5, 2023 | 24.75 | 25.00 | 24.17 | 24.60 | 24.60 | 534,800 |
Jun 2, 2023 | 25.01 | 25.22 | 24.43 | 25.08 | 25.08 | 623,900 |
Jun 1, 2023 | 24.35 | 25.06 | 23.79 | 24.85 | 24.85 | 776,600 |
May 31, 2023 | 23.98 | 24.58 | 23.74 | 24.41 | 24.41 | 2,293,000 |
May 30, 2023 | 25.00 | 25.00 | 24.22 | 24.28 | 24.28 | 858,000 |
May 26, 2023 | 23.53 | 24.74 | 23.24 | 24.59 | 24.59 | 1,155,200 |
May 25, 2023 | 23.12 | 23.43 | 22.77 | 23.30 | 23.30 | 793,400 |
May 24, 2023 | 22.53 | 22.84 | 22.36 | 22.51 | 22.51 | 757,000 |
May 23, 2023 | 22.92 | 23.19 | 22.71 | 22.74 | 22.74 | 432,200 |
May 22, 2023 | 22.69 | 23.13 | 22.69 | 23.01 | 23.01 | 1,357,500 |
May 19, 2023 | 23.07 | 23.07 | 22.73 | 22.82 | 22.82 | 462,400 |
May 18, 2023 | 22.34 | 22.94 | 21.83 | 22.90 | 22.90 | 986,500 |
May 17, 2023 | 21.57 | 22.31 | 21.25 | 22.12 | 22.12 | 4,669,400 |
May 16, 2023 | 21.62 | 22.64 | 21.57 | 22.48 | 22.48 | 605,700 |
May 15, 2023 | 20.87 | 21.78 | 20.62 | 21.63 | 21.63 | 464,600 |
May 12, 2023 | 20.79 | 21.14 | 20.57 | 20.77 | 20.77 | 371,000 |
May 11, 2023 | 20.74 | 20.92 | 20.44 | 20.71 | 20.71 | 463,500 |
May 10, 2023 | 20.61 | 21.02 | 20.42 | 20.81 | 20.81 | 638,400 |
May 9, 2023 | 19.51 | 20.67 | 19.05 | 20.26 | 20.26 | 1,010,400 |
May 8, 2023 | 18.63 | 19.46 | 18.35 | 19.25 | 19.25 | 944,300 |
May 5, 2023 | 18.00 | 18.62 | 17.94 | 18.56 | 18.56 | 504,700 |
May 4, 2023 | 18.01 | 18.15 | 17.70 | 17.81 | 17.81 | 748,900 |
May 3, 2023 | 18.39 | 18.58 | 18.10 | 18.15 | 18.15 | 361,800 |
May 2, 2023 | 18.41 | 18.52 | 18.09 | 18.40 | 18.40 | 342,100 |
May 1, 2023 | 18.47 | 18.70 | 18.38 | 18.42 | 18.42 | 239,800 |
Apr 28, 2023 | 18.38 | 18.49 | 18.29 | 18.42 | 18.42 | 219,500 |
Apr 27, 2023 | 18.38 | 18.48 | 18.00 | 18.36 | 18.36 | 244,400 |
Apr 26, 2023 | 18.55 | 18.61 | 18.25 | 18.38 | 18.38 | 293,400 |
Apr 25, 2023 | 18.80 | 18.86 | 18.49 | 18.52 | 18.52 | 335,200 |
Apr 24, 2023 | 18.87 | 19.04 | 18.68 | 18.95 | 18.95 | 199,000 |
Related Tickers
KLIC Kulicke and Soffa Industries, Inc.
45.53
+1.40%
ICHR Ichor Holdings, Ltd.
36.17
-1.90%
COHU Cohu, Inc.
29.07
+1.01%
IPGP IPG Photonics Corporation
85.10
+0.98%
PLAB Photronics, Inc.
25.68
+1.42%
NVMI Nova Ltd.
162.78
+1.79%
UCTT Ultra Clean Holdings, Inc.
38.41
-1.49%
ENTG Entegris, Inc.
124.04
+1.51%
ONTO Onto Innovation Inc.
170.77
+0.81%
AMKR Amkor Technology, Inc.
28.96
+1.61%