Indicators

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.35	61.14	59.00	60.98	251,300	+1.83(+3.09%)
May 28, 2020	61.98	61.98	59.02	59.15	265,935	-2.14(-3.49%)
May 27, 2020	59.10	61.31	57.37	61.29	275,381	+3.67(+6.37%)
May 26, 2020	60.00	60.05	57.56	57.62	125,982	-0.84(-1.44%)
May 22, 2020	56.91	58.83	56.35	58.46	151,100	+1.41(+2.47%)
May 21, 2020	59.32	59.32	56.90	57.05	109,361	-2.23(-3.76%)
May 20, 2020	59.23	60.11	58.32	59.28	213,621	+1.13(+1.94%)
May 19, 2020	55.87	58.99	54.57	58.15	248,649	+1.80(+3.19%)
May 18, 2020	55.73	57.06	54.98	56.35	261,145	+2.43(+4.51%)
May 15, 2020	55.95	56.08	53.49	53.92	254,900	+1.21(+2.30%)
May 14, 2020	50.79	52.92	50.67	52.71	170,378	+0.88(+1.70%)
May 13, 2020	53.35	54.68	51.19	51.83	147,270	-1.88(-3.50%)
May 12, 2020	54.71	55.28	53.20	53.71	245,377	-0.60(-1.10%)
May 11, 2020	53.52	55.15	53.22	54.31	224,333	-0.19(-0.35%)
May 08, 2020	53.91	55.49	53.29	54.50	250,700	+1.76(+3.34%)
May 07, 2020	53.19	53.91	52.51	52.74	334,149	-0.08(-0.15%)
May 06, 2020	53.32	53.68	52.59	52.82	179,485	+0.08(+0.15%)
May 05, 2020	53.08	54.98	51.04	52.74	221,370	+0.75(+1.44%)
May 04, 2020	50.90	52.49	50.75	51.99	137,195	+0.37(+0.72%)

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.