Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	VECO	34.28	35.65	33.31	35.16	0.76	432,682	4,054	24.99	45.00
2024-04-25	Q	VECO	33.90	34.57	33.45	34.40	0.51	421,855	5,122	32.84	45.00
2024-04-24	Q	VECO	34.24	34.595	33.655	33.89	0.16	402,598	5,146	32.03	200.00
2024-04-23	Q	VECO	33.04	34.015	32.91	33.73	0.975	397,972	5,296	7.47	35.40
2024-04-22	Q	VECO	32.95	33.25	32.22	32.74	0.16	535,341	8,066	32.03	200.00
2024-04-19	Q	VECO	33.42	33.93	32.17	32.58	-1.07	669,436	6,178	32.03	35.40
2024-04-18	Q	VECO	34.16	34.48	33.62	33.65	-0.81	534,005	4,627	33.50	35.40
2024-04-17	Q	VECO	36.30	36.67	34.43	34.46	-1.96	442,257	6,108	32.50	35.40
2024-04-16	Q	VECO	35.71	36.505	35.23	36.42	0.63	324,942	5,671	34.89	58.16
2024-04-15	Q	VECO	36.38	36.5574	35.45	35.81	-0.20	592,163	4,129	33.00	36.80
2024-04-12	Q	VECO	36.70	36.70	35.50	36.01	-1.40	507,380	7,722	34.89	36.72
2024-04-11	Q	VECO	36.60	37.56	36.09	37.41	1.10	407,200	4,904	29.80	37.89
2024-04-10	Q	VECO	36.10	37.00	35.72	36.31	-0.68	750,428	7,962	35.88	36.63
2024-04-09	Q	VECO	36.05	37.70	35.965	36.99	1.36	1,365,971	8,881	36.00	55.00
2024-04-08	Q	VECO	35.08	35.67	34.83	35.63	0.83	573,596	3,855	35.27	36.02
2024-04-05	Q	VECO	34.44	35.13	34.185	34.80	0.37	201,790	4,072	7.47	35.40
2024-04-04	Q	VECO	35.74	35.98	34.36	34.43	-0.88	277,638	4,540	33.74	34.99
2024-04-03	Q	VECO	34.24	35.64	34.24	35.31	0.59	299,788	4,442	32.00	35.25
2024-04-02	Q	VECO	35.00	35.21	34.20	34.72	-0.98	416,663	5,011	34.20	35.41
2024-04-01	Q	VECO	35.20	35.89	35.16	35.70	0.53	220,222	3,529	34.99	36.41
2024-03-29	Q	VECO	34.86	35.51	34.48	35.17	0.31	0	0	34.29	37.89
2024-03-28	Q	VECO	34.86	35.51	34.48	35.17	0.31	361,517	4,110	34.29	37.89
2024-03-27	Q	VECO	34.82	35.12	34.30	34.86	0.44	263,277	3,686	34.20	37.88
2024-03-26	Q	VECO	35.17	35.20	34.42	34.42	-0.57	269,967	3,832	34.20	37.89
2024-03-25	Q	VECO	34.78	35.33	34.77	34.99	-0.25	165,578	2,915	29.00	37.89
2024-03-22	Q	VECO	35.07	35.36	34.815	35.24	0.05	263,030	3,239	32.40	37.89
2024-03-21	Q	VECO	35.29	36.3099	34.72	35.19	0.50	390,220	4,758	33.00	37.89
2024-03-20	Q	VECO	33.98	34.83	33.815	34.69	0.85	344,438	4,393	33.03	35.34
2024-03-19	Q	VECO	33.74	34.13	33.015	33.84	-0.35	324,419	3,368	32.80	34.30
2024-03-18	Q	VECO	34.01	35.00	34.00	34.19	0.45	463,170	3,940	20.00	35.85
2024-03-15	Q	VECO	33.39	34.08	33.39	33.74	-0.22	550,861	3,722	33.37	37.30
2024-03-14	Q	VECO	34.23	34.55	33.68	33.96	-0.54	374,207	4,538	33.51	34.28
2024-03-13	Q	VECO	34.55	34.81	33.7766	34.50	-0.60	381,705	3,571	33.51	35.85
2024-03-12	Q	VECO	34.92	35.21	34.33	35.10	0.39	426,401	4,063	33.00	37.89
2024-03-11	Q	VECO	35.06	35.25	34.34	34.71	-1.12	403,529	4,981	32.00	36.00
2024-03-08	Q	VECO	36.84	37.44	35.75	35.83	-0.99	433,566	5,523	35.11	35.80
2024-03-07	Q	VECO	36.87	37.40	36.62	36.82	0.52	384,730	5,317	32.95	55.00
2024-03-06	Q	VECO	36.56	36.78	36.00	36.30	0.31	243,284	3,685	29.00	37.00
2024-03-05	Q	VECO	36.67	36.835	35.66	35.99	-0.90	322,919	5,373	33.00	42.50
2024-03-04	Q	VECO	37.07	37.42	36.49	36.89	-0.01	666,728	4,267	36.89	37.89
2024-03-01	Q	VECO	36.46	37.73	36.40	36.85	0.64	467,324	5,996	7.37	37.89
2024-02-29	Q	VECO	35.52	36.46	35.43	36.21	1.25	504,251	4,487	36.26	36.56
2024-02-28	Q	VECO	35.04	35.16	34.73	34.96	-0.47	274,047	4,216	33.00	35.18
2024-02-27	Q	VECO	35.77	35.99	35.25	35.43	-0.20	307,902	4,394	35.00	40.80
2024-02-26	Q	VECO	35.25	35.97	35.25	35.63	0.58	329,995	4,673	7.47	36.56
2024-02-23	Q	VECO	35.08	35.14	34.60	35.05	0.02	285,136	4,109	33.00	35.99
2024-02-22	Q	VECO	34.81	35.185	34.40	35.03	1.18	647,363	6,984	34.00	35.99
2024-02-21	Q	VECO	33.72	33.86	33.16	33.85	0.06	366,320	4,853	7.47	34.50
2024-02-20	Q	VECO	35.01	35.01	32.85	33.79	-1.68	714,887	8,933	33.00	34.00
2024-02-19	Q	VECO	35.60	36.155	34.79	35.47		0	0	32.40	36.56
2024-02-16	Q	VECO	35.60	36.155	34.79	35.47		611,029	6,411	32.40	36.56
2024-02-15	Q	VECO	34.92	36.3541	33.32	35.47	0.17	927,415	10,669	32.21	35.78
2024-02-14	Q	VECO	34.68	35.465	34.45	35.30	1.13	777,907	7,457	34.81	36.56
2024-02-13	Q	VECO	33.52	34.90	33.25	34.17	-0.53	1,095,506	10,511	33.65	35.00
2024-02-12	Q	VECO	34.14	35.38	33.855	34.70	0.56	913,628	7,550	34.26	35.00
2024-02-09	Q	VECO	33.24	34.23	33.10	34.14	1.42	589,404	7,049	33.52	34.11
2024-02-08	Q	VECO	31.93	33.03	31.58	32.72	0.97	400,957	5,526	28.60	34.00
2024-02-07	Q	VECO	31.69	32.16	31.3421	31.75	0.05	351,566	4,214	26.80	34.00
2024-02-06	Q	VECO	32.68	32.75	31.622	31.70	-1.02	359,046	4,288	6.50	35.00
2024-02-05	Q	VECO	32.59	33.11	31.95	32.72	0.19	569,449	5,513	7.37	34.36
2024-02-02	Q	VECO	32.16	32.56	32.04	32.53	0.20	275,638	3,394	31.90	37.99
2024-02-01	Q	VECO	32.05	32.415	31.68	32.33	0.45	372,034	4,966	31.31	34.36
2024-01-31	Q	VECO	32.08	32.76	31.88	31.88	-0.62	363,575	3,854	30.88	34.47
2024-01-30	Q	VECO	32.38	32.74	32.115	32.50	-0.15	363,195	4,477	30.00	41.27
2024-01-29	Q	VECO	32.50	32.66	31.97	32.65	0.20	391,254	3,864	31.95	34.47