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, 2003 11.27 12.22 11.27 11.85 151,234 +0.44(+3.81%)
Aug 28, 2003 11.51 11.51 11.02 11.41 52,513 +0.10(+0.85%)
Aug 27, 2003 10.85 11.49 10.85 11.32 176,457 +0.46(+4.28%)
Aug 26, 2003 11.11 11.34 10.65 10.85 94,482 -0.36(-3.19%)
Aug 25, 2003 11.35 11.60 10.66 11.21 61,713 -0.18(-1.61%)
Aug 22, 2003 11.71 11.85 11.29 11.40 81,974 -0.41(-3.44%)
Aug 21, 2003 11.71 11.80 11.63 11.80 85,902 +0.05(+0.41%)
Aug 20, 2003 10.73 11.75 10.58 11.75 215,532 +0.97(+8.97%)
Aug 19, 2003 9.935 10.79 9.935 10.79 138,416 +0.71(+7.07%)
Aug 18, 2003 9.514 10.14 9.514 10.07 71,947 +0.41(+4.24%)
Aug 15, 2003 9.596 9.664 9.480 9.664 12,714 -0.01(-0.10%)
Aug 14, 2003 9.596 9.751 9.500 9.674 40,005 +0.01(+0.10%)
Aug 13, 2003 9.335 9.674 9.316 9.664 23,362 +0.14(+1.42%)
Aug 12, 2003 9.064 9.548 9.064 9.529 42,899 +0.24(+2.60%)
Aug 11, 2003 9.180 9.490 8.958 9.287 62,126 +0.02(+0.21%)
Aug 08, 2003 9.325 9.654 9.016 9.267 44,450 +0.01(+0.10%)
Aug 07, 2003 9.229 9.538 8.919 9.258 44,553 +0.03(+0.31%)
Aug 06, 2003 9.093 9.596 9.074 9.229 70,190 +0.04(+0.42%)
Aug 05, 2003 9.238 9.674 9.093 9.190 39,178 -0.18(-1.96%)
Aug 04, 2003 9.229 9.674 9.209 9.374 79,390 +0.10(+1.04%)
Aug 01, 2003 9.548 9.790 9.161 9.277 62,747 -0.47(-4.86%)
Jul 31, 2003 9.993 10.16 9.397 9.751 55,407 -0.13(-1.27%)
Jul 30, 2003 9.509 9.983 9.345 9.877 81,147 -0.08(-0.78%)
Jul 29, 2003 9.674 9.964 9.548 9.954 63,677 +0.21(+2.18%)
Jul 28, 2003 9.238 9.916 9.238 9.741 61,299 +0.47(+5.11%)
Jul 25, 2003 9.519 9.519 9.190 9.267 28,530 +0.11(+1.15%)
Jul 24, 2003 8.880 9.529 8.880 9.162 47,551 +0.18(+1.95%)
Jul 23, 2003 9.190 9.276 8.706 8.987 41,865 -0.41(-4.33%)
Jul 22, 2003 8.880 9.393 8.300 9.393 68,536 +0.89(+10.47%)
Jul 21, 2003 9.171 9.335 8.503 8.503 66,778 -0.79(-8.53%)
Jul 18, 2003 9.335 9.500 8.755 9.296 199,509 -0.09(-0.93%)
Jul 17, 2003 9.509 9.529 9.335 9.384 84,455 -0.14(-1.42%)
Jul 16, 2003 9.775 9.809 9.480 9.519 40,935 -0.29(-2.96%)
Jul 15, 2003 9.630 9.829 9.432 9.809 22,948 +0.01(+0.10%)
Jul 14, 2003 9.693 9.945 9.442 9.800 64,814 +0.09(+0.90%)
Jul 11, 2003 9.442 9.887 9.442 9.712 37,937 +0.15(+1.52%)
Jul 10, 2003 9.577 10.15 9.335 9.567 92,518 +0.02(+0.21%)
Jul 09, 2003 9.587 9.674 9.335 9.547 80,734 +0.09(+0.91%)
Jul 08, 2003 9.190 9.519 9.190 9.461 115,053 +0.05(+0.51%)
Jul 07, 2003 9.384 9.567 9.113 9.413 108,231 +0.19(+2.10%)
Jul 03, 2003 9.267 9.515 9.161 9.219 59,749 -0.25(-2.66%)
Jul 02, 2003 9.509 9.567 9.026 9.471 65,848 +0.12(+1.25%)
Jul 01, 2003 9.422 9.480 8.755 9.354 71,017 -0.03(-0.32%)
Jun 30, 2003 9.335 9.916 8.900 9.384 209,122 +0.22(+2.43%)
Jun 27, 2003 8.851 9.596 8.706 9.161 44,848 -0.12(-1.25%)
Jun 26, 2003 8.939 9.432 8.706 9.277 33,492 +0.47(+5.38%)
Jun 25, 2003 8.716 9.151 8.571 8.803 28,220 -0.01(-0.11%)
Jun 24, 2003 8.755 9.180 8.523 8.813 54,787 +0.06(+0.66%)
Jun 23, 2003 9.035 9.296 8.755 8.755 34,319 -0.55(-5.93%)
Jun 20, 2003 9.617 9.654 8.958 9.306 81,044 -0.23(-2.43%)
Jun 19, 2003 9.335 9.645 9.103 9.538 37,214 +0.04(+0.41%)
Jun 18, 2003 9.093 9.625 9.093 9.500 34,319 +0.02(+0.20%)
Jun 17, 2003 9.480 9.480 9.045 9.480 23,568 +0.19(+2.08%)
Jun 16, 2003 9.384 9.470 8.774 9.287 39,488 +0.17(+1.91%)
Jun 13, 2003 9.384 9.645 8.745 9.113 47,654 +0.02(+0.20%)
Jun 12, 2003 8.890 9.384 8.851 9.094 25,222 +0.19(+2.18%)
Jun 11, 2003 9.132 9.132 8.716 8.900 28,117 -0.15(-1.60%)
Jun 10, 2003 8.803 9.374 8.416 9.045 72,360 +0.34(+3.89%)
Jun 09, 2003 9.277 9.296 8.532 8.706 92,119 -0.57(-6.15%)
Jun 06, 2003 9.780 10.06 9.267 9.277 76,495 -0.53(-5.42%)
Jun 05, 2003 9.190 9.983 9.045 9.809 113,089 +0.64(+6.96%)
Jun 04, 2003 9.190 9.190 8.900 9.171 40,935 +0.01(+0.11%)
Jun 03, 2003 8.784 9.190 8.784 9.161 48,688 +0.40(+4.53%)
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.