Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.90 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 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 (%)
Jan 31, 2005 13.39 13.66 13.24 13.49 75,138 +0.25(+1.90%)
Jan 28, 2005 13.53 13.53 13.14 13.24 118,914 -0.18(-1.37%)
Jan 27, 2005 13.42 13.79 13.06 13.43 151,007 -0.40(-2.87%)
Jan 26, 2005 13.01 13.83 13.01 13.82 93,652 +0.78(+6.01%)
Jan 25, 2005 12.96 13.59 12.96 13.04 91,417 +0.04(+0.30%)
Jan 24, 2005 13.19 13.50 12.96 13.00 86,523 -0.15(-1.10%)
Jan 21, 2005 13.54 13.54 12.83 13.15 105,323 -0.31(-2.30%)
Jan 20, 2005 12.95 13.69 12.94 13.46 146,731 +0.39(+2.96%)
Jan 19, 2005 13.20 13.20 12.90 13.07 161,585 -0.19(-1.46%)
Jan 18, 2005 12.22 13.36 12.17 13.26 279,286 +0.78(+6.28%)
Jan 14, 2005 11.91 12.50 11.71 12.48 87,122 +0.74(+6.26%)
Jan 13, 2005 12.24 12.51 11.71 11.74 77,265 -0.62(-5.01%)
Jan 12, 2005 12.29 12.51 11.85 12.36 85,731 +0.08(+0.63%)
Jan 11, 2005 12.47 12.48 11.85 12.29 134,310 -0.31(-2.46%)
Jan 10, 2005 12.19 12.79 12.09 12.60 108,310 +0.42(+3.42%)
Jan 07, 2005 12.25 12.58 12.14 12.18 138,512 +0.09(+0.72%)
Jan 06, 2005 12.23 12.27 11.83 12.09 108,910 -0.19(-1.57%)
Jan 05, 2005 12.33 12.54 12.05 12.29 140,277 -0.21(-1.70%)
Jan 04, 2005 13.09 13.23 11.99 12.50 170,013 -0.52(-4.01%)
Jan 03, 2005 12.62 13.20 12.62 13.02 203,166 +0.34(+2.67%)
Dec 31, 2004 12.65 12.82 12.62 12.68 63,367 -0.15(-1.13%)
Dec 30, 2004 12.84 13.00 12.69 12.83 48,998 -0.23(-1.78%)
Dec 29, 2004 12.68 13.13 12.60 13.06 91,278 +0.07(+0.52%)
Dec 28, 2004 12.14 13.00 12.14 12.99 51,272 +0.70(+5.66%)
Dec 27, 2004 12.34 12.56 12.29 12.30 50,652 -0.15(-1.17%)
Dec 23, 2004 12.90 12.90 12.27 12.44 75,358 -0.50(-3.89%)
Dec 22, 2004 12.33 13.06 12.33 12.94 94,379 +0.45(+3.64%)
Dec 21, 2004 12.38 12.57 12.06 12.49 140,793 +0.25(+2.06%)
Dec 20, 2004 12.55 12.57 12.01 12.24 235,379 -0.43(-3.36%)
Dec 17, 2004 11.71 12.97 11.56 12.66 779,740 +0.91(+7.74%)
Dec 16, 2004 11.49 11.83 11.49 11.75 175,423 +0.06(+0.50%)
Dec 15, 2004 11.17 11.71 11.17 11.70 120,119 +0.13(+1.09%)
Dec 14, 2004 11.07 11.59 11.07 11.57 135,935 +0.24(+2.14%)
Dec 13, 2004 10.78 11.42 10.48 11.33 108,334 +0.59(+5.50%)
Dec 10, 2004 10.50 10.74 10.47 10.74 37,731 +0.12(+1.09%)
Dec 09, 2004 10.52 10.76 10.03 10.62 86,419 -0.01(-0.09%)
Dec 08, 2004 10.62 10.69 10.45 10.63 89,003 -0.01(-0.09%)
Dec 07, 2004 10.78 10.83 10.46 10.64 108,748 -0.05(-0.45%)
Dec 06, 2004 10.65 10.85 10.41 10.69 95,516 -0.11(-0.99%)
Dec 03, 2004 10.82 10.96 10.67 10.80 111,539 -0.10(-0.89%)
Dec 02, 2004 10.79 11.07 10.79 10.89 127,975 -0.08(-0.71%)
Dec 01, 2004 10.59 10.98 10.59 10.97 149,063 +0.45(+4.32%)
Nov 30, 2004 10.53 10.77 10.40 10.52 160,434 +0.10(+0.93%)
Nov 29, 2004 10.00 10.49 10.00 10.42 155,679 +0.45(+4.56%)
Nov 26, 2004 9.877 10.24 9.838 9.964 73,601 +0.05(+0.49%)
Nov 24, 2004 9.345 10.04 9.345 9.916 98,514 +0.46(+4.91%)
Nov 23, 2004 9.625 9.712 9.306 9.451 68,329 -0.21(-2.20%)
Nov 22, 2004 9.413 9.664 8.948 9.664 206,331 +0.64(+7.07%)
Nov 19, 2004 9.519 9.751 9.026 9.026 60,989 -0.62(-6.42%)
Nov 18, 2004 10.00 10.09 9.606 9.645 152,681 -0.38(-3.76%)
Nov 17, 2004 9.267 10.03 9.238 10.02 151,647 +0.94(+10.33%)
Nov 16, 2004 9.229 9.316 9.084 9.084 55,717 -0.13(-1.37%)
Nov 15, 2004 9.035 9.277 9.035 9.209 29,771 -0.12(-1.24%)
Nov 12, 2004 8.987 9.325 8.987 9.325 53,340 +0.15(+1.69%)
Nov 11, 2004 9.219 9.287 8.764 9.171 139,449 -0.04(-0.42%)
Nov 10, 2004 9.200 9.325 9.142 9.209 71,120 -0.08(-0.83%)
Nov 09, 2004 9.432 9.567 9.238 9.287 65,331 -0.06(-0.62%)
Nov 08, 2004 9.325 9.432 9.209 9.345 114,640 +0.03(+0.31%)
Nov 05, 2004 9.325 9.432 9.045 9.316 68,949 +0.05(+0.52%)
Nov 04, 2004 9.113 9.296 8.997 9.267 218,323 +0.01(+0.10%)
Nov 03, 2004 9.093 9.403 8.997 9.258 205,918 +0.24(+2.68%)
Nov 02, 2004 9.093 9.335 8.880 9.016 162,708 -0.08(-0.85%)
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.