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

Vicor Cp (NQ: VICR )

34.76 -0.12 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2011 7.780 8.050 7.460 8.020 158,721 +0.67(+9.12%)
Nov 29, 2011 7.540 7.610 7.190 7.350 36,083 -0.20(-2.65%)
Nov 28, 2011 7.260 7.590 7.090 7.550 93,834 +0.55(+7.86%)
Nov 25, 2011 7.170 7.330 7.000 7.000 40,805 -0.25(-3.45%)
Nov 23, 2011 7.630 7.705 7.190 7.250 107,648 -0.46(-5.97%)
Nov 22, 2011 8.040 8.150 7.710 7.710 60,723 -0.33(-4.10%)
Nov 21, 2011 8.280 8.400 8.040 8.040 58,408 -0.46(-5.41%)
Nov 18, 2011 8.490 8.610 8.410 8.500 38,989 +0.05(+0.59%)
Nov 17, 2011 8.530 8.780 8.400 8.450 53,804 -0.09(-1.05%)
Nov 16, 2011 8.530 8.880 8.500 8.540 88,387 -0.14(-1.61%)
Nov 15, 2011 8.490 8.790 8.490 8.680 90,401 +0.11(+1.28%)
Nov 14, 2011 9.010 9.190 8.450 8.570 88,294 -0.49(-5.41%)
Nov 11, 2011 8.870 9.110 8.820 9.060 69,623 +0.35(+4.02%)
Nov 10, 2011 8.600 8.880 8.460 8.710 72,720 +0.27(+3.20%)
Nov 09, 2011 8.540 8.800 8.350 8.440 141,899 -0.43(-4.85%)
Nov 08, 2011 8.880 9.110 8.760 8.870 106,357 +0.11(+1.26%)
Nov 07, 2011 8.780 8.850 8.510 8.760 57,329 -0.03(-0.28%)
Nov 04, 2011 9.070 9.190 8.770 8.785 116,080 -0.43(-4.61%)
Nov 03, 2011 8.800 9.270 8.570 9.210 58,560 +0.58(+6.72%)
Nov 02, 2011 9.160 9.250 8.540 8.630 254,032 -0.30(-3.36%)
Nov 01, 2011 8.630 9.200 8.630 8.930 122,156 -0.22(-2.40%)
Oct 31, 2011 8.720 9.470 8.720 9.150 64,086 +0.20(+2.23%)
Oct 28, 2011 9.220 9.450 8.930 8.950 216,434 -0.34(-3.66%)
Oct 27, 2011 10.05 10.22 9.160 9.290 269,515 -0.17(-1.80%)
Oct 26, 2011 10.00 10.00 8.770 9.460 326,836 -0.67(-6.61%)
Oct 25, 2011 10.18 10.53 10.08 10.13 177,651 -0.39(-3.71%)
Oct 24, 2011 10.11 10.66 9.950 10.52 96,890 +0.49(+4.89%)
Oct 21, 2011 9.910 10.28 9.755 10.03 114,064 +0.38(+3.94%)
Oct 20, 2011 9.840 9.960 9.430 9.650 96,994 -0.21(-2.13%)
Oct 19, 2011 10.39 10.56 9.780 9.860 77,869 -0.58(-5.56%)
Oct 18, 2011 9.990 10.69 9.870 10.44 114,646 +0.51(+5.14%)
Oct 17, 2011 10.20 10.20 9.720 9.930 86,024 -0.46(-4.43%)
Oct 14, 2011 10.38 10.45 10.09 10.39 102,796 +0.15(+1.46%)
Oct 13, 2011 9.920 10.25 9.795 10.24 63,386 +0.22(+2.20%)
Oct 12, 2011 9.790 10.22 9.750 10.02 153,393 +0.28(+2.87%)
Oct 11, 2011 9.620 9.790 9.610 9.740 96,483 +0.04(+0.41%)
Oct 10, 2011 9.540 9.750 9.340 9.700 75,065 +0.36(+3.85%)
Oct 07, 2011 10.09 10.09 9.280 9.340 97,272 -0.79(-7.80%)
Oct 06, 2011 9.450 10.16 9.330 10.13 91,920 +0.54(+5.63%)
Oct 05, 2011 9.410 9.890 9.090 9.590 117,774 +0.17(+1.80%)
Oct 04, 2011 8.000 9.480 8.000 9.420 206,227 +1.28(+15.72%)
Oct 03, 2011 8.630 8.930 8.070 8.140 144,502 -0.61(-6.97%)
Sep 30, 2011 8.950 9.180 8.660 8.750 186,298 -0.37(-4.06%)
Sep 29, 2011 9.150 9.280 8.660 9.120 179,367 +0.21(+2.36%)
Sep 28, 2011 9.520 9.530 8.890 8.910 123,197 -0.60(-6.31%)
Sep 27, 2011 9.080 9.780 9.000 9.510 119,674 +0.63(+7.09%)
Sep 26, 2011 8.820 8.890 8.470 8.880 93,552 +0.16(+1.83%)
Sep 23, 2011 8.400 8.770 8.400 8.720 75,682 +0.32(+3.81%)
Sep 22, 2011 8.750 8.900 8.150 8.400 220,187 -0.71(-7.79%)
Sep 21, 2011 9.460 9.550 9.090 9.110 98,399 -0.33(-3.50%)
Sep 20, 2011 9.980 10.20 9.410 9.440 193,189 -0.46(-4.65%)
Sep 19, 2011 10.04 10.10 9.690 9.900 128,097 -0.35(-3.41%)
Sep 16, 2011 10.56 10.69 10.18 10.25 155,996 -0.22(-2.10%)
Sep 15, 2011 10.27 10.51 10.14 10.47 88,841 +0.33(+3.25%)
Sep 14, 2011 9.890 10.85 9.610 10.14 178,340 +0.38(+3.89%)
Sep 13, 2011 9.670 9.860 9.500 9.760 69,748 +0.18(+1.88%)
Sep 12, 2011 9.470 9.610 9.210 9.580 76,409 +0.03(+0.31%)
Sep 09, 2011 9.700 9.950 9.500 9.550 106,849 -0.23(-2.35%)
Sep 08, 2011 10.11 10.26 9.710 9.780 108,956 -0.32(-3.17%)
Sep 07, 2011 9.890 10.30 9.730 10.10 104,503 +0.40(+4.12%)
Sep 06, 2011 9.610 9.950 9.520 9.700 75,529 -0.28(-2.81%)
Sep 02, 2011 10.43 10.53 9.900 9.980 84,363 -0.71(-6.64%)
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.