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

Vicor Cp (NQ: VICR )

35.30 +0.44 (+1.26%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 7, 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, 2002 8.513 8.571 8.078 8.078 23,879 -0.43(-5.01%)
Aug 29, 2002 7.807 8.571 7.787 8.503 18,296 +0.47(+5.90%)
Aug 28, 2002 8.126 8.851 7.797 8.029 46,104 -0.12(-1.43%)
Aug 27, 2002 9.238 9.248 8.136 8.145 60,162 -1.24(-13.20%)
Aug 26, 2002 8.668 9.480 8.474 9.384 96,756 +0.73(+8.38%)
Aug 23, 2002 8.184 9.132 8.116 8.658 126,218 +0.43(+5.17%)
Aug 22, 2002 8.068 8.755 7.797 8.232 91,898 +0.19(+2.41%)
Aug 21, 2002 7.613 8.039 7.391 8.039 68,547 +0.59(+7.92%)
Aug 20, 2002 7.410 7.633 7.265 7.449 42,589 -0.06(-0.77%)
Aug 16, 2002 7.439 7.642 7.236 7.507 268,768 +0.07(+0.91%)
Aug 15, 2002 7.062 7.739 7.062 7.439 33,400 -0.30(-3.88%)
Aug 14, 2002 7.478 7.739 6.926 7.739 26,153 +0.53(+7.38%)
Aug 13, 2002 7.536 7.739 7.013 7.207 65,601 -0.13(-1.72%)
Aug 12, 2002 6.510 7.594 6.510 7.333 75,151 +0.90(+13.99%)
Aug 07, 2002 6.327 6.433 6.123 6.433 41,349 +0.14(+2.15%)
Aug 06, 2002 6.016 6.298 5.911 6.298 133,646 +0.28(+4.66%)
Aug 05, 2002 6.240 6.277 5.911 6.017 84,145 -0.22(-3.57%)
Aug 02, 2002 6.240 6.308 6.094 6.240 81,899 +0.05(+0.78%)
Aug 01, 2002 6.230 6.469 6.182 6.191 66,468 -0.05(-0.78%)
Jul 31, 2002 6.481 6.481 6.094 6.240 226,592 -0.32(-4.87%)
Jul 30, 2002 6.288 6.597 5.853 6.559 108,696 +0.26(+4.15%)
Jul 29, 2002 5.891 6.568 5.853 6.298 107,610 +0.24(+3.99%)
Jul 26, 2002 6.375 6.385 5.804 6.056 106,887 -0.25(-3.99%)
Jul 25, 2002 6.143 6.646 5.640 6.307 74,872 +0.24(+3.99%)
Jul 24, 2002 5.649 6.152 5.408 6.065 90,792 +0.09(+1.46%)
Jul 23, 2002 6.046 6.182 5.417 5.978 70,111 +0.35(+6.19%)
Jul 22, 2002 6.036 6.162 5.630 5.630 50,342 -0.37(-6.13%)
Jul 19, 2002 5.824 6.114 5.785 5.998 127,871 -0.42(-6.49%)
Jul 17, 2002 6.162 6.433 6.162 6.414 97,066 +0.19(+3.11%)
Jul 12, 2002 6.762 6.762 6.220 6.220 122,703 -0.38(-5.72%)
Jul 11, 2002 6.733 6.917 6.578 6.597 63,884 -0.18(-2.71%)
Jul 10, 2002 6.926 7.023 6.704 6.781 39,695 -0.04(-0.57%)
Jul 09, 2002 6.627 6.820 6.627 6.820 55,097 +0.10(+1.44%)
Jul 08, 2002 7.342 7.342 6.723 6.723 39,074 -0.62(-8.43%)
Jul 05, 2002 6.820 7.342 6.656 7.342 24,395 +0.55(+8.12%)
Jul 04, 2002 6.607 6.868 6.559 6.791 48,171 +0.00(+0.00%)
Jul 03, 2002 6.607 6.868 6.559 6.791 48,171 +0.11(+1.59%)
Jul 02, 2002 6.636 6.810 6.578 6.685 322,419 -0.01(-0.13%)
Jul 01, 2002 6.830 6.935 6.578 6.693 288,513 -0.07(-1.02%)
Jun 28, 2002 6.781 7.478 6.539 6.762 385,580 -0.15(-2.24%)
Jun 27, 2002 7.062 7.226 6.723 6.917 51,272 -0.14(-1.92%)
Jun 26, 2002 6.859 7.101 6.530 7.052 53,547 +0.06(+0.83%)
Jun 25, 2002 6.781 7.275 6.781 6.994 177,594 +0.90(+14.76%)
Jun 21, 2002 8.058 8.087 6.046 6.094 1,273,344 -1.62(-20.95%)
Jun 20, 2002 7.652 7.836 7.468 7.710 179,248 +0.36(+4.87%)
Jun 19, 2002 8.097 8.339 7.255 7.352 169,014 -0.57(-7.20%)
Jun 18, 2002 7.691 8.174 7.536 7.923 103,682 +0.23(+3.02%)
Jun 17, 2002 7.439 7.719 7.168 7.691 102,855 +0.29(+3.92%)
Jun 14, 2002 7.976 7.981 7.275 7.400 293,681 +0.13(+1.73%)
Jun 12, 2002 7.458 7.536 7.197 7.275 523,996 +0.07(+0.94%)
Jun 11, 2002 7.874 7.884 7.120 7.207 1,693,657 -0.49(-6.41%)
Jun 10, 2002 8.213 8.213 7.662 7.700 157,850 -0.36(-4.44%)
Jun 07, 2002 7.652 8.368 7.420 8.058 156,402 +0.32(+4.13%)
Jun 06, 2002 8.779 8.793 7.546 7.739 127,975 -0.94(-10.81%)
Jun 05, 2002 8.793 8.997 8.455 8.677 85,282 -1.04(-10.75%)
May 31, 2002 10.11 10.69 9.654 9.722 80,217 +0.53(+5.79%)
May 28, 2002 10.06 10.06 9.190 9.190 71,327 -0.60(-6.13%)
May 27, 2002 10.61 10.61 9.712 9.790 18,193 +0.00(+0.00%)
May 24, 2002 10.61 10.61 9.712 9.790 16,643 -0.71(-6.73%)
May 23, 2002 10.46 10.76 9.752 10.50 58,302 +0.16(+1.59%)
May 22, 2002 10.21 11.03 9.993 10.33 157,333 -0.02(-0.19%)
May 21, 2002 11.15 11.37 10.22 10.35 126,321 -0.59(-5.39%)
May 20, 2002 11.08 11.67 10.69 10.94 140,276 -0.53(-4.63%)
May 17, 2002 11.46 11.56 10.84 11.47 84,558 +0.10(+0.84%)
May 16, 2002 11.68 11.80 11.21 11.38 84,041 -0.27(-2.33%)
May 15, 2002 11.65 12.05 11.40 11.65 212,637 -0.07(-0.58%)
May 14, 2002 11.45 11.95 11.33 11.71 141,620 +0.35(+3.06%)
May 13, 2002 11.42 11.63 10.82 11.37 87,763 +0.07(+0.60%)
May 10, 2002 11.79 11.81 11.15 11.30 155,265 -0.35(-2.99%)
May 09, 2002 12.77 12.77 11.58 11.65 91,794 -0.98(-7.74%)
May 08, 2002 11.62 12.68 11.60 12.62 95,826 +0.87(+7.41%)
May 07, 2002 12.48 12.67 11.66 11.75 46,621 -0.87(-6.90%)
May 06, 2002 12.39 12.87 12.30 12.62 89,520 +0.05(+0.38%)
May 03, 2002 12.62 12.92 12.33 12.58 81,354 -0.30(-2.33%)
May 02, 2002 12.69 12.92 12.09 12.88 82,181 +0.18(+1.38%)
May 01, 2002 13.43 13.44 12.41 12.70 71,740 -0.71(-5.27%)
Apr 30, 2002 13.26 13.64 12.74 13.41 82,388 +0.06(+0.43%)
Apr 29, 2002 13.29 13.59 12.59 13.35 54,994 +0.42(+3.21%)
Apr 26, 2002 13.40 13.60 12.89 12.93 62,850 -0.72(-5.30%)
Apr 25, 2002 13.54 13.69 13.06 13.66 95,723 +0.02(+0.14%)
Apr 24, 2002 13.85 14.63 13.54 13.64 54,270 -0.33(-2.36%)
Apr 23, 2002 14.14 14.14 13.65 13.97 71,533 +0.04(+0.28%)
Apr 22, 2002 15.18 15.19 13.92 13.93 67,398 -1.50(-9.72%)
Apr 19, 2002 15.70 15.96 14.16 15.43 180,281 -0.54(-3.39%)
Apr 18, 2002 15.96 16.07 15.62 15.97 37,007 +0.08(+0.49%)
Apr 17, 2002 16.07 16.25 15.58 15.89 136,968 -0.19(-1.20%)
Apr 16, 2002 15.52 16.54 15.44 16.09 128,388 +0.74(+4.86%)
Apr 15, 2002 15.93 15.94 14.87 15.34 193,720 -0.38(-2.40%)
Apr 12, 2002 14.82 15.86 14.82 15.72 117,431 +0.91(+6.14%)
Apr 11, 2002 15.58 15.83 14.38 14.81 84,662 -1.05(-6.65%)
Apr 10, 2002 15.60 15.93 15.28 15.86 82,491 +0.32(+2.05%)
Apr 09, 2002 15.63 15.89 15.16 15.55 48,998 -0.37(-2.30%)
Apr 08, 2002 15.57 15.91 15.14 15.91 15,299 +0.38(+2.43%)
Apr 05, 2002 16.06 16.06 14.97 15.54 45,173 -0.28(-1.77%)
Apr 04, 2002 16.05 16.05 15.60 15.82 30,805 -0.08(-0.49%)
Apr 03, 2002 15.77 16.01 15.77 15.89 31,942 +0.08(+0.49%)
Apr 02, 2002 15.82 16.05 15.72 15.82 17,676 -0.11(-0.67%)
Apr 01, 2002 16.55 16.55 15.80 15.92 223,801 -0.43(-2.60%)
Mar 29, 2002 16.02 16.70 16.02 16.35 112,986 +0.00(+0.00%)
Mar 28, 2002 16.02 16.70 16.02 16.35 112,882 +0.49(+3.11%)
Mar 27, 2002 15.72 16.10 15.37 15.86 50,032 +0.14(+0.86%)
Mar 26, 2002 15.38 15.72 15.13 15.72 303,398 +0.44(+2.85%)
Mar 25, 2002 16.10 16.25 15.21 15.28 31,425 -0.50(-3.19%)
Mar 22, 2002 15.67 16.10 15.67 15.79 103,165 -0.03(-0.18%)
Mar 21, 2002 15.74 15.96 15.53 15.82 79,907 +0.17(+1.11%)
Mar 20, 2002 15.37 15.96 14.89 15.64 103,992 +0.16(+1.06%)
Mar 19, 2002 15.51 16.16 15.13 15.48 53,857 +0.11(+0.69%)
Mar 18, 2002 15.32 15.67 15.16 15.37 32,769 +0.09(+0.57%)
Mar 15, 2002 15.04 15.68 14.75 15.28 84,248 +0.00(+0.00%)
Mar 14, 2002 15.01 15.66 15.00 15.28 26,153 +0.12(+0.77%)
Mar 13, 2002 15.37 15.49 15.04 15.17 10,647 -0.15(-0.95%)
Mar 12, 2002 15.63 15.63 15.14 15.31 28,117 -0.45(-2.88%)
Mar 11, 2002 16.11 16.11 15.54 15.77 109,368 -0.45(-2.74%)
Mar 08, 2002 14.75 16.63 14.62 16.21 322,522 +1.54(+10.48%)
Mar 07, 2002 13.24 14.75 13.04 14.68 264,013 +1.47(+11.14%)
Mar 06, 2002 12.66 13.20 12.25 13.20 231,864 +0.53(+4.20%)
Mar 05, 2002 12.57 12.86 12.38 12.67 155,575 +0.35(+2.83%)
Mar 04, 2002 11.82 12.53 11.82 12.32 227,523 +0.44(+3.66%)
Mar 01, 2002 11.71 12.03 11.63 11.89 55,304 +0.04(+0.33%)
Feb 28, 2002 11.75 12.17 11.48 11.85 85,075 -0.05(-0.41%)
Feb 27, 2002 12.11 12.85 11.56 11.90 113,399 -0.23(-1.91%)
Feb 26, 2002 12.60 12.67 11.81 12.13 62,747 -0.30(-2.41%)
Feb 25, 2002 12.62 12.62 11.74 12.43 42,486 +0.08(+0.63%)
Feb 22, 2002 11.15 12.70 11.15 12.35 220,907 +0.57(+4.84%)
Feb 21, 2002 12.82 13.00 11.52 11.78 85,695 -1.00(-7.80%)
Feb 20, 2002 13.12 13.30 12.43 12.78 77,219 -0.45(-3.44%)
Feb 19, 2002 13.66 13.66 12.62 13.23 53,547 -0.45(-3.32%)
Feb 18, 2002 14.14 14.17 13.65 13.69 89,520 +0.00(+0.00%)
Feb 15, 2002 14.14 14.17 13.65 13.69 89,520 -0.26(-1.87%)
Feb 14, 2002 14.27 14.27 13.83 13.95 54,270 -0.16(-1.17%)
Feb 13, 2002 14.31 14.51 13.79 14.11 55,097 -0.09(-0.61%)
Feb 12, 2002 14.70 14.70 14.04 14.20 44,140 -0.59(-3.99%)
Feb 11, 2002 14.28 14.79 14.08 14.79 61,403 +0.44(+3.10%)
Feb 08, 2002 13.90 14.51 13.74 14.35 71,017 +0.50(+3.63%)
Feb 07, 2002 14.12 14.87 13.57 13.84 105,440 -0.15(-1.11%)
Feb 06, 2002 14.27 14.36 13.57 14.00 25,843 -0.49(-3.40%)
Feb 05, 2002 14.75 14.75 13.99 14.49 54,580 +0.65(+4.68%)
Feb 04, 2002 14.99 14.99 13.83 13.84 43,313 -1.15(-7.68%)
Feb 01, 2002 14.98 15.47 14.91 14.99 44,863 -0.24(-1.59%)
Jan 31, 2002 15.34 15.60 14.61 15.24 110,918 +0.65(+4.44%)
Jan 30, 2002 14.37 15.28 14.18 14.59 48,378 -0.18(-1.24%)
Jan 29, 2002 15.46 15.46 14.15 14.77 58,198 -0.33(-2.18%)
Jan 28, 2002 15.20 15.51 14.91 15.10 28,737 -0.42(-2.68%)
Jan 25, 2002 15.56 15.56 15.00 15.52 21,708 +0.23(+1.52%)
Jan 24, 2002 14.90 15.85 14.90 15.28 30,184 +0.23(+1.54%)
Jan 23, 2002 14.44 15.48 14.44 15.05 66,055 +0.59(+4.08%)
Jan 22, 2002 15.28 15.72 14.46 14.46 71,430 -0.53(-3.55%)
Jan 21, 2002 15.86 16.68 14.80 14.99 134,901 +0.00(+0.00%)
Jan 18, 2002 15.86 16.68 14.80 14.99 133,764 -0.86(-5.43%)
Jan 17, 2002 16.40 16.66 15.80 15.86 75,978 -0.54(-3.30%)
Jan 16, 2002 16.93 16.93 16.07 16.40 65,745 -0.54(-3.20%)
Jan 15, 2002 16.97 17.01 16.72 16.94 72,670 +0.00(+0.00%)
Jan 14, 2002 16.58 17.17 16.49 16.94 230,210 +0.15(+0.86%)
Jan 11, 2002 16.56 17.21 16.45 16.79 67,295 +0.22(+1.34%)
Jan 10, 2002 17.33 17.36 16.50 16.57 56,338 +0.90(+5.74%)
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.