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, 2012 6.200 6.200 6.020 6.020 60,285 -0.09(-1.47%)
Aug 30, 2012 6.280 6.280 6.100 6.110 23,472 -0.20(-3.17%)
Aug 29, 2012 6.290 6.330 6.130 6.310 53,637 +0.01(+0.16%)
Aug 27, 2012 6.320 6.350 6.250 6.300 25,113 +0.00(+0.00%)
Aug 24, 2012 6.350 6.390 6.260 6.300 33,758 -0.03(-0.47%)
Aug 23, 2012 6.380 6.500 6.300 6.330 25,103 -0.05(-0.78%)
Aug 22, 2012 6.420 6.580 6.330 6.380 56,200 -0.07(-1.09%)
Aug 21, 2012 6.580 6.750 6.450 6.450 31,508 -0.12(-1.83%)
Aug 20, 2012 6.450 6.590 6.320 6.570 39,182 +0.10(+1.55%)
Aug 17, 2012 6.550 6.570 6.390 6.470 55,827 -0.07(-1.07%)
Aug 16, 2012 6.460 6.565 6.370 6.540 37,765 +0.09(+1.40%)
Aug 15, 2012 6.310 6.490 6.310 6.450 43,059 +0.10(+1.57%)
Aug 14, 2012 6.530 6.660 6.310 6.350 56,138 -0.10(-1.55%)
Aug 13, 2012 6.560 6.750 6.400 6.450 28,227 -0.11(-1.68%)
Aug 10, 2012 6.590 6.700 6.480 6.560 26,076 -0.02(-0.30%)
Aug 09, 2012 6.840 6.960 6.500 6.580 80,775 -0.25(-3.66%)
Aug 08, 2012 7.030 7.140 6.810 6.830 45,893 -0.27(-3.80%)
Aug 07, 2012 7.000 7.180 6.970 7.100 37,074 +0.18(+2.60%)
Aug 06, 2012 6.800 7.210 6.800 6.920 33,474 +0.11(+1.62%)
Aug 03, 2012 6.580 6.900 6.580 6.810 60,572 +0.31(+4.77%)
Aug 02, 2012 6.380 6.580 6.310 6.500 38,418 +0.08(+1.25%)
Aug 01, 2012 6.740 7.000 6.410 6.420 76,092 -0.29(-4.32%)
Jul 31, 2012 6.480 6.850 6.460 6.710 73,118 +0.17(+2.60%)
Jul 30, 2012 6.770 6.880 6.500 6.540 35,326 -0.24(-3.54%)
Jul 27, 2012 6.450 6.850 6.360 6.780 44,910 +0.35(+5.44%)
Jul 26, 2012 6.270 6.530 6.230 6.430 51,286 +0.29(+4.72%)
Jul 25, 2012 6.250 6.400 6.120 6.140 41,742 -0.02(-0.32%)
Jul 24, 2012 6.580 6.900 6.110 6.160 50,723 -0.41(-6.24%)
Jul 23, 2012 6.570 6.740 6.400 6.570 44,958 -0.17(-2.52%)
Jul 20, 2012 6.690 6.880 6.650 6.740 57,943 +0.00(+0.00%)
Jul 19, 2012 7.170 7.340 6.720 6.740 58,207 -0.42(-5.87%)
Jul 18, 2012 7.050 7.260 6.830 7.160 49,591 +0.13(+1.85%)
Jul 17, 2012 6.890 7.060 6.600 7.030 44,571 +0.21(+3.08%)
Jul 16, 2012 6.830 6.850 6.680 6.820 30,347 -0.04(-0.58%)
Jul 13, 2012 6.790 6.890 6.690 6.860 48,665 +0.10(+1.48%)
Jul 12, 2012 6.710 6.825 6.520 6.760 60,857 -0.02(-0.29%)
Jul 11, 2012 6.990 6.990 6.700 6.780 85,704 -0.16(-2.31%)
Jul 10, 2012 7.190 7.190 6.890 6.940 45,877 -0.17(-2.39%)
Jul 09, 2012 7.160 7.240 7.030 7.110 90,342 -0.10(-1.39%)
Jul 06, 2012 7.110 7.270 7.070 7.210 38,339 -0.02(-0.28%)
Jul 05, 2012 7.280 7.410 7.190 7.230 32,354 -0.10(-1.36%)
Jul 03, 2012 7.190 7.400 7.080 7.330 40,979 +0.12(+1.66%)
Jul 02, 2012 6.980 7.250 6.970 7.210 71,051 +0.27(+3.89%)
Jun 29, 2012 6.810 7.050 6.640 6.940 81,203 +0.32(+4.83%)
Jun 28, 2012 6.640 6.730 6.345 6.620 38,347 -0.09(-1.34%)
Jun 27, 2012 6.520 6.780 6.520 6.710 41,011 +0.22(+3.39%)
Jun 26, 2012 6.530 6.610 6.340 6.490 30,896 -0.01(-0.15%)
Jun 25, 2012 6.410 6.610 6.360 6.500 32,271 -0.07(-1.07%)
Jun 22, 2012 6.160 6.590 6.110 6.570 663,543 +0.49(+8.06%)
Jun 21, 2012 6.390 6.540 6.050 6.080 61,051 -0.34(-5.30%)
Jun 20, 2012 6.510 6.560 6.400 6.420 18,098 -0.12(-1.83%)
Jun 19, 2012 6.340 6.570 6.340 6.540 46,789 +0.25(+3.97%)
Jun 18, 2012 6.430 6.490 6.240 6.290 39,951 -0.19(-2.93%)
Jun 15, 2012 6.290 6.519 6.230 6.480 122,429 +0.16(+2.53%)
Jun 14, 2012 6.310 6.470 6.080 6.320 71,238 +0.00(+0.00%)
Jun 13, 2012 6.720 6.750 6.220 6.320 89,506 -0.44(-6.51%)
Jun 12, 2012 6.760 6.890 6.660 6.760 46,644 +0.07(+1.05%)
Jun 11, 2012 6.890 6.929 6.650 6.690 94,397 -0.07(-1.04%)
Jun 08, 2012 6.630 6.830 6.630 6.760 79,370 +0.09(+1.35%)
Jun 07, 2012 6.650 6.710 6.430 6.670 80,551 +0.12(+1.83%)
Jun 06, 2012 6.070 6.590 6.070 6.550 66,558 +0.53(+8.80%)
Jun 05, 2012 6.080 6.330 5.960 6.020 42,165 -0.13(-2.11%)
Jun 04, 2012 5.850 6.220 5.850 6.150 43,851 +0.35(+6.03%)
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.