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

Vicor Cp (NQ: VICR )

34.72 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 30, 2007 9.616 10.04 9.596 9.693 88,335 +0.07(+0.70%)
Mar 29, 2007 9.790 9.916 9.577 9.625 89,727 -0.06(-0.60%)
Mar 28, 2007 9.780 9.916 9.625 9.683 199,141 -0.18(-1.86%)
Mar 27, 2007 9.800 9.887 9.712 9.867 61,327 +0.04(+0.39%)
Mar 26, 2007 9.858 9.906 9.722 9.829 47,921 -0.05(-0.49%)
Mar 23, 2007 9.712 9.935 9.712 9.877 86,217 +0.15(+1.49%)
Mar 22, 2007 9.683 9.848 9.635 9.732 106,576 -0.09(-0.89%)
Mar 21, 2007 9.388 9.916 9.161 9.819 219,751 +0.43(+4.53%)
Mar 20, 2007 8.987 9.422 8.977 9.393 121,906 +0.42(+4.63%)
Mar 19, 2007 9.161 9.287 8.900 8.977 104,466 -0.25(-2.73%)
Mar 16, 2007 9.161 9.306 8.997 9.229 197,118 +0.06(+0.63%)
Mar 15, 2007 8.803 9.209 8.803 9.171 221,789 +0.39(+4.41%)
Mar 14, 2007 8.745 8.910 8.590 8.784 112,127 -0.03(-0.33%)
Mar 13, 2007 9.122 9.132 8.764 8.813 123,227 -0.31(-3.39%)
Mar 12, 2007 8.919 9.267 8.910 9.122 96,015 +0.07(+0.75%)
Mar 09, 2007 9.122 9.190 8.948 9.055 108,768 +0.04(+0.43%)
Mar 08, 2007 8.880 9.432 8.832 9.016 168,933 +0.24(+2.76%)
Mar 07, 2007 8.784 8.997 8.629 8.774 127,652 -0.04(-0.44%)
Mar 06, 2007 8.610 8.929 8.571 8.813 91,045 +0.31(+3.64%)
Mar 05, 2007 8.590 8.910 8.494 8.503 202,160 -0.10(-1.12%)
Mar 02, 2007 8.842 9.064 8.600 8.600 250,847 -0.32(-3.58%)
Mar 01, 2007 8.735 8.983 8.735 8.919 111,417 -0.12(-1.28%)
Feb 28, 2007 8.871 9.287 8.764 9.035 212,624 +0.16(+1.85%)
Feb 27, 2007 9.384 9.432 8.842 8.871 155,285 -0.61(-6.43%)
Feb 26, 2007 9.432 9.674 9.384 9.480 187,744 +0.07(+0.72%)
Feb 23, 2007 10.25 10.64 9.354 9.413 360,749 -1.17(-11.06%)
Feb 22, 2007 10.36 10.58 10.35 10.58 89,118 +0.17(+1.67%)
Feb 21, 2007 10.34 10.86 10.23 10.41 112,980 +0.07(+0.65%)
Feb 20, 2007 10.40 10.50 10.00 10.34 121,128 -0.05(-0.47%)
Feb 16, 2007 10.33 10.43 10.25 10.39 58,672 +0.09(+0.85%)
Feb 15, 2007 10.40 10.50 10.17 10.30 77,090 +0.10(+0.95%)
Feb 14, 2007 10.47 10.54 10.12 10.21 69,506 -0.28(-2.67%)
Feb 13, 2007 10.40 10.75 10.26 10.49 50,673 +0.11(+1.03%)
Feb 12, 2007 10.49 10.73 10.31 10.38 56,654 -0.12(-1.11%)
Feb 09, 2007 10.78 10.90 10.35 10.50 78,117 -0.32(-2.95%)
Feb 08, 2007 11.12 11.20 10.74 10.82 161,425 -0.40(-3.54%)
Feb 07, 2007 10.78 11.21 10.62 11.21 243,045 +0.44(+4.04%)
Feb 06, 2007 10.89 10.94 10.53 10.78 82,664 -0.05(-0.45%)
Feb 05, 2007 10.84 10.87 10.70 10.82 66,381 -0.10(-0.89%)
Feb 02, 2007 10.74 10.93 10.49 10.92 100,727 +0.26(+2.45%)
Feb 01, 2007 10.32 10.67 10.30 10.66 61,370 +0.40(+3.87%)
Jan 31, 2007 10.35 10.37 9.867 10.26 112,906 -0.13(-1.21%)
Jan 30, 2007 10.51 10.56 10.34 10.39 58,830 -0.06(-0.56%)
Jan 29, 2007 10.47 10.64 10.41 10.45 66,576 -0.03(-0.28%)
Jan 26, 2007 10.47 10.56 10.16 10.48 60,746 +0.03(+0.28%)
Jan 25, 2007 10.58 10.59 10.26 10.45 76,738 -0.17(-1.64%)
Jan 24, 2007 10.59 10.64 10.49 10.62 50,660 +0.10(+0.92%)
Jan 23, 2007 10.20 10.77 10.20 10.53 88,882 +0.31(+3.03%)
Jan 22, 2007 10.56 10.56 10.20 10.22 58,019 -0.35(-3.30%)
Jan 19, 2007 10.65 10.81 10.49 10.56 51,151 -0.14(-1.27%)
Jan 18, 2007 10.71 10.81 10.54 10.70 60,003 -0.04(-0.36%)
Jan 17, 2007 10.59 10.88 10.54 10.74 58,735 +0.09(+0.82%)
Jan 16, 2007 10.81 10.94 10.62 10.65 71,116 -0.17(-1.61%)
Jan 12, 2007 11.02 11.06 10.78 10.82 34,828 -0.22(-2.01%)
Jan 11, 2007 10.86 11.09 10.84 11.05 54,665 +0.19(+1.78%)
Jan 10, 2007 10.77 10.88 10.77 10.85 59,241 -0.04(-0.36%)
Jan 09, 2007 11.06 11.06 10.74 10.89 85,530 -0.14(-1.23%)
Jan 08, 2007 11.03 11.14 11.01 11.03 97,425 +0.00(+0.00%)
Jan 05, 2007 11.01 11.06 10.80 11.03 163,254 -0.08(-0.70%)
Jan 04, 2007 11.08 11.24 11.03 11.11 102,221 +0.00(+0.00%)
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.