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 31, 2009 7.013 7.255 6.820 7.110 82,001 +0.03(+0.41%)
Aug 28, 2009 7.168 7.304 6.957 7.081 38,243 -0.02(-0.27%)
Aug 27, 2009 7.110 7.159 6.965 7.101 21,061 -0.02(-0.27%)
Aug 26, 2009 7.120 7.188 6.975 7.120 59,930 -0.03(-0.41%)
Aug 25, 2009 7.149 7.207 7.013 7.149 33,572 -0.01(-0.14%)
Aug 24, 2009 7.294 7.487 6.931 7.159 74,567 -0.09(-1.20%)
Aug 21, 2009 7.458 7.507 7.149 7.246 104,562 -0.15(-1.96%)
Aug 20, 2009 7.188 7.410 7.052 7.391 49,173 +0.15(+2.14%)
Aug 19, 2009 7.062 7.265 6.975 7.236 31,981 +0.06(+0.81%)
Aug 18, 2009 6.994 7.207 6.936 7.178 68,672 +0.22(+3.20%)
Aug 17, 2009 7.052 7.159 6.936 6.955 53,660 -0.25(-3.49%)
Aug 14, 2009 7.342 7.429 7.052 7.207 49,534 -0.16(-2.23%)
Aug 13, 2009 7.217 7.381 7.042 7.371 35,494 +0.19(+2.70%)
Aug 12, 2009 7.120 7.362 7.072 7.178 69,227 +0.06(+0.82%)
Aug 11, 2009 6.946 7.323 6.839 7.120 81,277 +0.14(+1.94%)
Aug 10, 2009 7.052 7.497 6.907 6.984 82,185 -0.15(-2.17%)
Aug 07, 2009 7.313 7.536 6.955 7.139 119,550 +0.00(+0.00%)
Aug 06, 2009 7.139 7.497 7.023 7.139 37,012 +0.09(+1.23%)
Aug 05, 2009 7.323 7.410 6.907 7.052 49,534 -0.33(-4.46%)
Aug 04, 2009 7.265 7.623 7.062 7.381 102,168 +0.08(+1.06%)
Aug 03, 2009 7.710 7.710 7.101 7.304 120,969 -0.33(-4.31%)
Jul 31, 2009 7.255 7.710 7.188 7.633 60,366 +0.31(+4.23%)
Jul 30, 2009 7.226 7.400 6.868 7.323 79,721 +0.24(+3.42%)
Jul 29, 2009 7.139 7.236 7.042 7.081 38,839 -0.13(-1.74%)
Jul 28, 2009 6.839 7.217 6.839 7.207 165,930 +0.30(+4.34%)
Jul 27, 2009 6.936 6.936 6.685 6.907 31,111 -0.03(-0.42%)
Jul 24, 2009 6.791 6.984 6.618 6.936 32,065 +0.06(+0.84%)
Jul 23, 2009 6.859 7.110 6.773 6.878 112,953 -0.01(-0.14%)
Jul 22, 2009 6.897 7.062 6.772 6.888 48,416 -0.09(-1.25%)
Jul 21, 2009 6.926 7.110 6.830 6.975 39,291 +0.10(+1.41%)
Jul 20, 2009 6.859 6.917 6.675 6.878 34,655 +0.10(+1.43%)
Jul 17, 2009 7.033 7.149 6.752 6.781 108,313 -0.23(-3.31%)
Jul 16, 2009 6.772 7.013 6.772 7.013 26,005 +0.23(+3.42%)
Jul 15, 2009 6.878 6.926 6.752 6.781 57,386 +0.03(+0.43%)
Jul 14, 2009 6.762 7.013 6.510 6.752 53,375 +0.00(+0.00%)
Jul 13, 2009 6.588 6.975 6.568 6.752 71,371 +0.04(+0.58%)
Jul 10, 2009 6.298 6.820 6.211 6.714 68,068 +0.38(+5.95%)
Jul 09, 2009 6.607 6.607 6.240 6.336 40,687 -0.22(-3.39%)
Jul 08, 2009 6.578 6.762 6.394 6.559 47,058 +0.05(+0.74%)
Jul 07, 2009 6.868 6.936 6.491 6.510 47,414 -0.38(-5.48%)
Jul 06, 2009 6.636 7.042 6.636 6.888 48,389 +0.26(+3.94%)
Jul 02, 2009 6.926 6.994 6.394 6.627 87,349 -0.44(-6.29%)
Jul 01, 2009 7.033 7.255 6.762 7.072 107,868 +0.09(+1.25%)
Jun 30, 2009 6.859 6.994 6.733 6.984 85,012 +0.15(+2.27%)
Jun 29, 2009 6.965 6.965 6.714 6.830 74,223 -0.14(-1.94%)
Jun 26, 2009 6.607 7.062 6.404 6.965 650,290 +0.29(+4.35%)
Jun 25, 2009 6.394 6.743 6.162 6.675 49,707 +0.33(+5.18%)
Jun 24, 2009 6.336 6.675 6.201 6.346 41,948 +0.08(+1.23%)
Jun 23, 2009 6.491 6.520 6.220 6.269 55,996 -0.17(-2.70%)
Jun 22, 2009 6.685 6.685 6.385 6.443 143,817 -0.30(-4.45%)
Jun 19, 2009 6.839 6.839 6.646 6.743 105,626 +0.08(+1.16%)
Jun 18, 2009 6.723 6.781 6.549 6.665 30,565 -0.10(-1.43%)
Jun 17, 2009 6.346 6.868 6.327 6.762 113,060 +0.44(+6.88%)
Jun 16, 2009 6.211 6.461 6.152 6.327 45,468 +0.18(+2.99%)
Jun 15, 2009 6.646 6.646 5.814 6.143 52,440 -0.55(-8.24%)
Jun 12, 2009 6.414 6.694 6.414 6.694 28,624 +0.22(+3.44%)
Jun 11, 2009 6.278 6.675 6.046 6.472 42,009 +0.20(+3.24%)
Jun 10, 2009 6.036 6.288 5.591 6.269 83,604 +0.33(+5.54%)
Jun 09, 2009 6.830 6.868 5.872 5.940 144,980 -0.85(-12.54%)
Jun 08, 2009 6.781 6.868 6.665 6.791 43,384 -0.05(-0.71%)
Jun 05, 2009 6.868 7.013 6.578 6.839 67,278 -0.06(-0.84%)
Jun 04, 2009 6.462 7.033 6.404 6.897 104,217 +0.43(+6.58%)
Jun 03, 2009 6.182 6.472 6.075 6.472 40,561 +0.19(+3.08%)
Jun 02, 2009 5.804 6.317 5.756 6.278 117,675 +0.45(+7.81%)
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.