Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

33.70 +0.13 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 10.21 10.29 9.980 10.16 54,694 -0.06(-0.59%)
May 27, 2016 10.01 10.22 10.22 10.22 22,600 +0.16(+1.59%)
May 26, 2016 10.07 10.07 9.420 10.06 64,678 -0.03(-0.30%)
May 25, 2016 10.04 10.24 9.930 10.09 10,173 +0.00(+0.00%)
May 24, 2016 9.750 10.12 9.680 10.09 26,956 +0.52(+5.43%)
May 23, 2016 9.790 10.09 9.540 9.570 27,390 -0.17(-1.75%)
May 20, 2016 9.050 9.800 9.050 9.740 39,946 +0.76(+8.46%)
May 19, 2016 9.210 9.210 8.950 8.980 11,664 -0.20(-2.18%)
May 18, 2016 8.890 9.340 8.890 9.180 13,686 +0.24(+2.68%)
May 17, 2016 9.290 9.290 8.810 8.940 53,350 -0.35(-3.77%)
May 16, 2016 9.100 9.520 9.100 9.290 55,216 +0.19(+2.09%)
May 13, 2016 9.460 9.520 9.080 9.100 23,483 -0.49(-5.11%)
May 12, 2016 9.840 9.980 9.390 9.590 18,626 -0.19(-1.94%)
May 11, 2016 9.640 9.880 9.640 9.780 32,271 +0.16(+1.66%)
May 10, 2016 9.390 9.830 9.300 9.620 15,069 +0.30(+3.22%)
May 09, 2016 9.150 9.520 9.110 9.320 19,427 +0.12(+1.30%)
May 06, 2016 9.210 9.290 8.750 9.200 29,209 -0.04(-0.43%)
May 05, 2016 9.300 9.590 8.850 9.240 20,226 -0.01(-0.11%)
May 04, 2016 9.690 9.690 9.190 9.250 26,634 -0.26(-2.73%)
May 03, 2016 9.720 9.730 9.430 9.510 18,856 -0.26(-2.66%)
May 02, 2016 9.680 9.830 8.940 9.770 38,011 +0.18(+1.88%)
Apr 29, 2016 9.850 9.860 9.350 9.590 84,958 -0.36(-3.62%)
Apr 28, 2016 10.43 10.48 9.910 9.950 38,105 -0.56(-5.33%)
Apr 27, 2016 9.820 10.89 9.540 10.51 118,834 +0.09(+0.86%)
Apr 26, 2016 9.800 10.50 9.800 10.42 41,532 +0.13(+1.26%)
Apr 25, 2016 10.30 10.55 10.10 10.29 34,893 -0.15(-1.44%)
Apr 22, 2016 10.23 10.46 10.04 10.44 86,645 +0.28(+2.76%)
Apr 21, 2016 10.00 10.22 9.890 10.16 47,926 +0.21(+2.11%)
Apr 20, 2016 9.790 10.03 9.640 9.950 30,539 +0.14(+1.43%)
Apr 19, 2016 10.14 10.23 9.790 9.810 21,890 -0.19(-1.90%)
Apr 18, 2016 9.810 10.05 9.610 10.00 35,698 +0.03(+0.30%)
Apr 15, 2016 9.230 10.01 9.172 9.970 35,189 +0.68(+7.32%)
Apr 14, 2016 9.520 9.520 9.250 9.290 16,071 -0.23(-2.42%)
Apr 13, 2016 9.040 9.530 9.040 9.520 36,674 +0.51(+5.66%)
Apr 12, 2016 9.070 9.200 8.860 9.010 28,576 -0.06(-0.66%)
Apr 11, 2016 9.200 9.470 9.000 9.070 24,145 -0.06(-0.66%)
Apr 08, 2016 9.040 9.300 9.040 9.130 29,371 +0.12(+1.33%)
Apr 07, 2016 9.290 9.786 8.960 9.010 35,484 -0.36(-3.84%)
Apr 06, 2016 9.610 9.671 9.330 9.370 24,768 -0.26(-2.70%)
Apr 05, 2016 9.510 9.805 9.350 9.630 35,624 +0.03(+0.31%)
Apr 04, 2016 10.10 10.22 9.530 9.600 31,922 -0.52(-5.14%)
Apr 01, 2016 10.39 10.88 9.790 10.12 31,087 -0.36(-3.44%)
Mar 31, 2016 10.03 10.52 10.03 10.48 76,339 +0.58(+5.86%)
Mar 30, 2016 10.23 10.50 9.820 9.900 24,139 -0.14(-1.39%)
Mar 29, 2016 10.06 10.08 9.602 10.04 33,585 +0.38(+3.93%)
Mar 28, 2016 9.820 10.15 9.550 9.660 27,475 -0.10(-1.02%)
Mar 24, 2016 9.540 9.760 9.760 9.760 46,200 +0.13(+1.35%)
Mar 23, 2016 10.43 10.65 9.580 9.630 60,783 -0.85(-8.11%)
Mar 22, 2016 10.54 10.77 10.38 10.48 30,164 -0.12(-1.13%)
Mar 21, 2016 10.61 11.00 10.57 10.60 40,561 +0.01(+0.09%)
Mar 18, 2016 10.54 10.81 10.29 10.59 171,361 +0.18(+1.73%)
Mar 17, 2016 10.27 10.50 10.05 10.41 52,586 +0.11(+1.07%)
Mar 16, 2016 10.08 10.49 10.08 10.30 46,894 +0.23(+2.28%)
Mar 15, 2016 10.14 10.25 10.05 10.07 46,712 -0.20(-1.95%)
Mar 14, 2016 10.35 10.46 10.07 10.27 24,944 -0.19(-1.82%)
Mar 11, 2016 10.30 10.53 10.02 10.46 71,848 +0.34(+3.36%)
Mar 10, 2016 10.11 10.46 10.01 10.12 87,394 +0.10(+1.00%)
Mar 09, 2016 9.977 10.12 9.740 10.02 53,627 +0.23(+2.35%)
Mar 08, 2016 10.01 10.01 9.600 9.790 64,900 -0.17(-1.71%)
Mar 07, 2016 9.580 10.04 9.580 9.960 51,795 +0.35(+3.64%)
Mar 04, 2016 9.100 9.630 9.080 9.610 77,784 +0.46(+5.03%)
Mar 03, 2016 9.010 9.430 8.900 9.150 73,034 +0.16(+1.78%)
Mar 02, 2016 8.540 9.020 8.500 8.990 39,647 +0.42(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.