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, 2014 8.520 8.200 8.200 8.200 174,800 -0.14(-1.68%)
Aug 28, 2014 8.750 8.750 8.300 8.340 42,630 -0.45(-5.12%)
Aug 27, 2014 9.000 9.340 8.750 8.790 196,118 -0.04(-0.45%)
Aug 26, 2014 8.100 8.880 8.100 8.830 121,967 +0.78(+9.69%)
Aug 25, 2014 7.880 8.098 7.860 8.050 50,982 +0.24(+3.07%)
Aug 22, 2014 7.680 7.930 7.680 7.810 23,751 +0.18(+2.36%)
Aug 21, 2014 7.720 7.750 7.550 7.630 26,499 -0.07(-0.91%)
Aug 20, 2014 7.790 7.890 7.660 7.700 26,805 -0.16(-2.04%)
Aug 19, 2014 8.030 8.100 7.800 7.860 25,746 -0.22(-2.72%)
Aug 18, 2014 7.890 8.100 7.760 8.080 29,325 +0.31(+3.99%)
Aug 15, 2014 8.080 8.080 7.660 7.770 50,302 -0.18(-2.26%)
Aug 14, 2014 7.970 7.980 7.860 7.950 53,014 -0.05(-0.62%)
Aug 13, 2014 8.060 8.060 7.943 8.000 14,954 -0.02(-0.25%)
Aug 12, 2014 8.200 8.230 7.910 8.020 42,473 -0.26(-3.14%)
Aug 11, 2014 8.040 8.380 7.960 8.280 27,517 +0.33(+4.15%)
Aug 08, 2014 7.870 7.980 7.850 7.950 38,801 +0.05(+0.63%)
Aug 07, 2014 7.890 7.960 7.800 7.900 25,076 +0.06(+0.77%)
Aug 06, 2014 7.850 8.080 7.800 7.840 34,985 -0.01(-0.13%)
Aug 05, 2014 7.900 7.939 7.700 7.850 45,678 -0.07(-0.88%)
Aug 04, 2014 7.780 8.010 7.700 7.920 57,906 +0.16(+2.06%)
Aug 01, 2014 7.900 7.940 7.483 7.760 64,657 -0.12(-1.52%)
Jul 31, 2014 7.910 8.020 7.850 7.880 61,684 -0.07(-0.88%)
Jul 30, 2014 8.200 8.200 7.830 7.950 45,282 -0.14(-1.73%)
Jul 29, 2014 8.130 8.140 8.030 8.090 23,147 -0.05(-0.61%)
Jul 28, 2014 8.010 8.170 7.900 8.140 37,557 +0.14(+1.75%)
Jul 25, 2014 8.010 8.060 7.910 8.000 50,378 -0.14(-1.72%)
Jul 24, 2014 8.240 8.310 8.030 8.140 47,659 -0.05(-0.61%)
Jul 23, 2014 8.110 8.309 7.950 8.190 61,797 +0.18(+2.25%)
Jul 22, 2014 7.850 8.150 7.800 8.010 80,683 +0.20(+2.56%)
Jul 21, 2014 7.680 8.110 7.640 7.810 60,653 +0.03(+0.39%)
Jul 18, 2014 7.430 7.790 7.200 7.780 52,936 +0.31(+4.15%)
Jul 17, 2014 7.620 7.720 7.450 7.470 52,442 -0.24(-3.11%)
Jul 16, 2014 7.800 7.885 7.585 7.710 36,161 -0.06(-0.77%)
Jul 15, 2014 7.910 7.950 7.634 7.770 63,512 -0.16(-2.02%)
Jul 14, 2014 8.100 8.460 7.930 7.930 26,947 -0.04(-0.50%)
Jul 11, 2014 7.800 8.050 7.790 7.970 29,263 +0.15(+1.92%)
Jul 10, 2014 7.740 8.090 7.600 7.820 41,332 -0.17(-2.13%)
Jul 09, 2014 7.930 8.160 7.820 7.990 28,105 +0.10(+1.27%)
Jul 08, 2014 8.220 8.220 7.860 7.890 46,431 -0.38(-4.59%)
Jul 07, 2014 8.350 8.500 8.190 8.270 41,130 -0.17(-2.01%)
Jul 03, 2014 8.370 8.440 8.440 8.440 9,900 +0.15(+1.81%)
Jul 02, 2014 8.380 8.580 7.930 8.290 44,450 -0.14(-1.66%)
Jul 01, 2014 8.420 8.740 8.330 8.430 64,111 +0.05(+0.60%)
Jun 30, 2014 8.070 8.390 8.043 8.380 65,694 +0.25(+3.08%)
Jun 27, 2014 7.910 8.260 7.880 8.130 363,799 +0.16(+2.01%)
Jun 26, 2014 8.150 8.150 7.825 7.970 27,775 -0.14(-1.73%)
Jun 25, 2014 8.140 8.240 7.960 8.110 48,010 -0.05(-0.61%)
Jun 24, 2014 7.910 8.300 7.870 8.160 92,390 +0.25(+3.16%)
Jun 23, 2014 8.110 8.120 7.860 7.910 53,915 -0.14(-1.74%)
Jun 20, 2014 8.270 8.310 8.040 8.050 131,362 -0.19(-2.31%)
Jun 19, 2014 8.370 8.584 8.210 8.240 97,614 -0.23(-2.72%)
Jun 18, 2014 8.600 8.600 8.230 8.470 55,010 -0.16(-1.85%)
Jun 17, 2014 8.540 8.720 8.540 8.630 99,185 +0.06(+0.70%)
Jun 16, 2014 7.750 9.089 7.720 8.570 223,204 +0.77(+9.87%)
Jun 13, 2014 7.820 7.820 7.750 7.800 32,229 +0.02(+0.26%)
Jun 12, 2014 7.500 8.030 7.355 7.780 56,796 +0.30(+4.01%)
Jun 11, 2014 7.210 7.600 7.060 7.480 71,372 +0.25(+3.46%)
Jun 10, 2014 7.390 7.390 7.180 7.230 21,807 -0.27(-3.66%)
Jun 06, 2014 7.360 7.760 7.300 7.505 108,419 +0.22(+3.09%)
Jun 05, 2014 6.760 7.315 6.760 7.280 25,854 +0.26(+3.70%)
Jun 04, 2014 7.000 7.050 6.900 7.020 30,581 -0.01(-0.14%)
Jun 03, 2014 7.110 7.200 6.970 7.030 67,800 -0.14(-1.95%)
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.