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 (%)
Aug 29, 2008 9.616 9.887 9.180 9.741 137,815 +0.10(+1.00%)
Aug 28, 2008 9.645 9.741 9.538 9.645 64,031 +0.01(+0.10%)
Aug 27, 2008 9.770 9.770 9.451 9.635 115,936 -0.12(-1.19%)
Aug 26, 2008 9.471 9.925 9.471 9.751 62,960 -0.13(-1.27%)
Aug 25, 2008 10.12 10.12 9.838 9.877 83,430 -0.26(-2.58%)
Aug 22, 2008 9.974 10.23 9.974 10.14 66,134 +0.20(+2.05%)
Aug 21, 2008 10.23 10.27 9.858 9.935 65,663 -0.41(-3.93%)
Aug 20, 2008 10.17 10.64 10.06 10.34 61,675 +0.19(+1.91%)
Aug 19, 2008 10.22 10.27 9.983 10.15 51,202 -0.15(-1.41%)
Aug 18, 2008 10.65 10.72 10.20 10.29 67,820 -0.36(-3.36%)
Aug 15, 2008 10.84 11.09 10.54 10.65 97,570 -0.03(-0.27%)
Aug 14, 2008 10.62 10.78 10.61 10.68 57,351 -0.03(-0.27%)
Aug 13, 2008 10.69 10.77 10.29 10.71 75,142 +0.05(+0.45%)
Aug 12, 2008 11.01 11.01 10.40 10.66 101,223 -0.40(-3.59%)
Aug 11, 2008 10.82 11.12 10.65 11.06 131,729 +0.17(+1.60%)
Aug 08, 2008 10.58 10.88 10.41 10.88 152,015 +0.27(+2.55%)
Aug 07, 2008 10.41 10.64 10.21 10.61 83,248 +0.14(+1.29%)
Aug 06, 2008 10.27 10.65 9.945 10.48 75,564 +0.19(+1.88%)
Aug 05, 2008 9.935 10.35 9.683 10.28 87,792 +0.48(+4.94%)
Aug 04, 2008 10.46 10.61 9.800 9.800 128,024 -0.62(-5.94%)
Aug 01, 2008 10.72 10.72 10.23 10.42 49,514 -0.13(-1.19%)
Jul 31, 2008 10.31 10.65 10.21 10.54 90,431 +0.10(+0.93%)
Jul 30, 2008 10.40 10.64 10.27 10.45 92,561 +0.10(+0.93%)
Jul 29, 2008 10.35 10.57 9.858 10.35 116,658 +0.53(+5.42%)
Jul 28, 2008 9.858 9.954 9.712 9.819 45,374 -0.10(-0.98%)
Jul 25, 2008 9.780 10.07 9.480 9.916 50,402 +0.23(+2.40%)
Jul 24, 2008 9.945 9.945 9.500 9.683 72,343 -0.21(-2.15%)
Jul 23, 2008 9.945 10.25 9.741 9.896 99,383 -0.08(-0.78%)
Jul 22, 2008 9.364 9.983 9.296 9.974 117,830 +0.58(+6.18%)
Jul 21, 2008 9.403 9.413 9.151 9.393 38,891 +0.01(+0.10%)
Jul 18, 2008 9.500 9.674 9.200 9.384 92,587 -0.11(-1.12%)
Jul 17, 2008 9.548 9.558 9.248 9.490 94,135 +0.01(+0.10%)
Jul 16, 2008 9.190 9.577 9.113 9.480 100,587 +0.35(+3.81%)
Jul 15, 2008 9.229 9.325 8.836 9.132 118,582 -0.12(-1.26%)
Jul 14, 2008 9.480 9.625 9.171 9.248 99,168 -0.13(-1.34%)
Jul 11, 2008 9.180 9.384 9.006 9.374 95,317 +0.12(+1.25%)
Jul 10, 2008 9.238 9.354 9.035 9.258 101,630 +0.06(+0.63%)
Jul 09, 2008 9.596 9.596 9.200 9.200 114,622 -0.41(-4.23%)
Jul 08, 2008 9.471 9.625 9.287 9.606 186,822 +0.17(+1.85%)
Jul 07, 2008 9.587 9.587 9.200 9.432 240,828 -0.06(-0.61%)
Jul 04, 2008 9.683 9.683 9.461 9.490 50,965 +0.00(+0.00%)
Jul 03, 2008 9.683 9.683 9.461 9.490 50,965 -0.19(-2.00%)
Jul 02, 2008 9.751 9.848 9.587 9.683 229,678 -0.10(-0.99%)
Jul 01, 2008 9.519 9.838 9.325 9.780 155,178 +0.13(+1.30%)
Jun 30, 2008 9.790 9.858 9.490 9.654 145,462 -0.11(-1.09%)
Jun 27, 2008 9.635 9.800 9.577 9.761 322,858 +0.09(+0.90%)
Jun 26, 2008 9.693 9.732 9.562 9.674 86,497 -0.15(-1.57%)
Jun 25, 2008 9.732 9.906 9.558 9.829 80,695 +0.11(+1.09%)
Jun 24, 2008 9.838 10.26 9.674 9.722 63,567 -0.21(-2.14%)
Jun 23, 2008 10.24 10.24 9.916 9.935 88,963 -0.32(-3.11%)
Jun 20, 2008 10.18 10.25 10.03 10.25 221,171 +0.01(+0.09%)
Jun 19, 2008 10.21 10.36 10.15 10.24 90,212 +0.03(+0.28%)
Jun 18, 2008 10.53 10.53 10.08 10.22 140,330 +0.00(+0.00%)
Jun 17, 2008 10.56 10.56 10.21 10.22 84,520 -0.29(-2.76%)
Jun 16, 2008 10.53 10.65 10.44 10.51 94,106 -0.10(-0.91%)
Jun 13, 2008 10.40 10.63 10.40 10.60 73,915 +0.29(+2.81%)
Jun 12, 2008 10.47 10.64 10.30 10.31 169,167 +0.07(+0.66%)
Jun 11, 2008 10.34 10.40 10.19 10.24 94,750 -0.15(-1.49%)
Jun 10, 2008 10.33 10.45 10.16 10.40 77,481 +0.07(+0.66%)
Jun 09, 2008 10.46 10.64 10.22 10.33 106,042 -0.11(-1.02%)
Jun 06, 2008 10.69 10.82 10.43 10.44 122,857 -0.34(-3.14%)
Jun 05, 2008 10.63 10.82 10.63 10.78 122,347 +0.14(+1.27%)
Jun 04, 2008 10.60 10.77 10.52 10.64 97,236 +0.00(+0.00%)
Jun 03, 2008 10.81 11.01 10.51 10.64 92,918 -0.10(-0.90%)
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.