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 (%)
Dec 30, 2011 7.970 8.120 7.810 7.960 61,434 +0.01(+0.13%)
Dec 29, 2011 7.900 8.070 7.780 7.950 59,847 +0.06(+0.76%)
Dec 28, 2011 8.150 8.150 7.830 7.890 64,556 -0.29(-3.55%)
Dec 27, 2011 8.200 8.220 8.100 8.180 58,984 -0.03(-0.37%)
Dec 23, 2011 8.420 8.420 8.180 8.210 38,232 -0.02(-0.24%)
Dec 21, 2011 8.280 8.300 7.800 8.230 61,583 -0.07(-0.84%)
Dec 20, 2011 7.890 8.390 7.890 8.300 114,821 +0.65(+8.50%)
Dec 19, 2011 7.840 8.140 7.600 7.650 138,690 -0.09(-1.16%)
Dec 16, 2011 7.840 8.040 7.580 7.740 301,413 +0.01(+0.13%)
Dec 15, 2011 7.680 7.820 7.400 7.730 81,901 +0.23(+3.07%)
Dec 14, 2011 7.780 7.880 7.500 7.500 78,131 -0.35(-4.46%)
Dec 13, 2011 8.240 8.330 7.800 7.850 61,800 -0.31(-3.80%)
Dec 12, 2011 8.060 8.200 7.980 8.160 77,470 -0.07(-0.85%)
Dec 09, 2011 7.860 8.250 7.850 8.230 81,980 +0.43(+5.51%)
Dec 08, 2011 8.160 8.245 7.780 7.800 87,776 -0.46(-5.57%)
Dec 07, 2011 8.290 8.530 8.080 8.260 83,946 -0.11(-1.31%)
Dec 06, 2011 8.430 8.520 8.060 8.370 75,575 +0.13(+1.58%)
Dec 05, 2011 8.040 8.349 7.640 8.240 112,616 +0.39(+4.97%)
Dec 02, 2011 7.800 8.010 7.800 7.850 71,740 -0.03(-0.38%)
Dec 01, 2011 7.960 8.000 7.790 7.880 55,660 -0.14(-1.75%)
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%)
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.