Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 30, 2013 7.880 7.880 7.700 7.810 0 -0.10(-1.26%)
Aug 29, 2013 7.650 7.920 7.640 7.910 88,619 +0.26(+3.40%)
Aug 28, 2013 7.750 7.780 7.620 7.650 0 -0.12(-1.54%)
Aug 27, 2013 7.910 8.000 7.770 7.770 47,835 -0.25(-3.12%)
Aug 26, 2013 7.940 8.090 7.790 8.020 0 +0.10(+1.26%)
Aug 23, 2013 8.070 8.170 7.920 7.920 0 -0.15(-1.86%)
Aug 22, 2013 7.740 8.080 7.650 8.070 53,919 +0.33(+4.26%)
Aug 21, 2013 8.070 8.070 7.710 7.740 0 -0.35(-4.33%)
Aug 20, 2013 8.150 8.160 8.040 8.090 55,252 -0.08(-0.98%)
Aug 19, 2013 8.220 8.300 8.150 8.170 43,738 -0.05(-0.61%)
Aug 16, 2013 8.260 8.340 8.210 8.220 0 -0.06(-0.72%)
Aug 15, 2013 8.440 8.440 8.260 8.280 57,004 -0.19(-2.24%)
Aug 14, 2013 8.540 8.640 8.370 8.470 44,398 -0.07(-0.82%)
Aug 13, 2013 8.520 8.580 8.340 8.540 41,560 +0.06(+0.71%)
Aug 12, 2013 8.430 8.570 8.290 8.480 155,823 +0.04(+0.47%)
Aug 09, 2013 8.600 8.600 8.400 8.440 16,745 -0.18(-2.09%)
Aug 08, 2013 8.610 8.730 8.500 8.620 38,845 +0.04(+0.47%)
Aug 07, 2013 8.480 8.674 8.440 8.580 61,515 +0.10(+1.18%)
Aug 06, 2013 8.480 8.600 8.384 8.480 54,287 -0.05(-0.59%)
Aug 05, 2013 8.350 8.670 8.340 8.530 51,635 +0.16(+1.91%)
Aug 02, 2013 8.380 8.420 8.310 8.370 60,642 -0.03(-0.36%)
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.