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 28, 2013 4.990 5.020 4.960 4.970 29,900 +0.01(+0.20%)
Mar 27, 2013 4.890 5.130 4.890 4.960 128,878 +0.02(+0.40%)
Mar 26, 2013 4.970 4.970 4.910 4.940 41,392 +0.01(+0.20%)
Mar 25, 2013 4.930 4.950 4.910 4.930 49,254 +0.03(+0.61%)
Mar 22, 2013 4.930 4.930 4.820 4.900 143,164 -0.01(-0.20%)
Mar 21, 2013 4.800 5.000 4.800 4.910 75,765 +0.11(+2.29%)
Mar 20, 2013 4.870 4.870 4.750 4.800 78,393 -0.04(-0.83%)
Mar 19, 2013 4.870 4.915 4.830 4.840 106,328 -0.01(-0.21%)
Mar 18, 2013 4.870 5.020 4.840 4.850 167,158 +0.08(+1.68%)
Mar 15, 2013 5.260 5.510 4.720 4.770 339,167 -0.48(-9.14%)
Mar 14, 2013 5.140 5.270 5.140 5.250 20,584 +0.13(+2.54%)
Mar 13, 2013 5.260 5.350 5.100 5.120 124,437 -0.12(-2.29%)
Mar 12, 2013 5.310 5.350 5.230 5.240 33,386 -0.07(-1.32%)
Mar 11, 2013 5.480 5.480 5.240 5.310 86,449 -0.15(-2.75%)
Mar 08, 2013 5.760 5.760 5.090 5.460 66,071 +0.31(+6.02%)
Mar 07, 2013 5.250 5.336 5.050 5.150 71,466 -0.13(-2.46%)
Mar 06, 2013 5.350 5.365 5.250 5.280 55,853 -0.06(-1.12%)
Mar 05, 2013 5.400 5.430 5.300 5.340 76,238 -0.06(-1.11%)
Mar 04, 2013 5.240 5.450 5.220 5.400 77,920 +0.12(+2.27%)
Mar 01, 2013 5.210 5.350 5.210 5.280 35,891 +0.00(+0.00%)
Feb 28, 2013 5.150 5.340 5.130 5.280 32,795 +0.13(+2.52%)
Feb 27, 2013 5.100 5.360 5.050 5.150 71,172 +0.01(+0.19%)
Feb 26, 2013 5.070 5.210 5.055 5.140 38,266 +0.08(+1.58%)
Feb 25, 2013 5.190 5.210 5.040 5.060 30,259 -0.09(-1.75%)
Feb 22, 2013 5.270 5.300 5.080 5.150 66,401 -0.07(-1.34%)
Feb 21, 2013 5.350 5.350 5.200 5.220 92,466 -0.17(-3.15%)
Feb 20, 2013 5.310 5.440 5.291 5.390 64,778 +0.07(+1.32%)
Feb 19, 2013 5.330 5.330 5.260 5.320 72,800 +0.04(+0.76%)
Feb 15, 2013 5.310 5.310 5.250 5.280 74,735 -0.02(-0.38%)
Feb 14, 2013 5.270 5.310 5.270 5.300 26,733 +0.00(+0.00%)
Feb 13, 2013 5.270 5.350 5.270 5.300 66,662 -0.01(-0.19%)
Feb 12, 2013 5.320 5.359 5.300 5.310 33,565 -0.04(-0.75%)
Feb 11, 2013 5.270 5.360 5.270 5.350 45,602 +0.08(+1.52%)
Feb 08, 2013 5.300 5.340 5.270 5.270 38,763 -0.02(-0.38%)
Feb 07, 2013 5.290 5.310 5.220 5.290 35,853 +0.02(+0.38%)
Feb 06, 2013 5.300 5.330 5.250 5.270 78,965 -0.08(-1.50%)
Feb 04, 2013 5.350 5.370 5.350 5.350 43,577 -0.02(-0.37%)
Feb 01, 2013 5.390 5.390 5.360 5.370 106,076 -0.01(-0.19%)
Jan 31, 2013 5.360 5.380 5.350 5.380 155,134 +0.01(+0.19%)
Jan 30, 2013 5.380 5.380 5.340 5.370 55,928 -0.01(-0.19%)
Jan 29, 2013 5.350 5.380 5.350 5.380 46,294 +0.02(+0.37%)
Jan 28, 2013 5.370 5.380 5.350 5.360 76,108 +0.02(+0.37%)
Jan 25, 2013 5.380 5.380 5.330 5.340 98,994 -0.04(-0.74%)
Jan 24, 2013 5.500 5.500 5.337 5.380 108,085 -0.12(-2.18%)
Jan 23, 2013 5.370 5.530 5.360 5.500 130,919 +0.13(+2.42%)
Jan 22, 2013 5.390 5.400 5.360 5.370 179,077 -0.01(-0.19%)
Jan 18, 2013 5.370 5.400 5.360 5.380 121,707 +0.00(+0.00%)
Jan 17, 2013 5.380 5.430 5.370 5.380 134,439 +0.00(+0.00%)
Jan 16, 2013 5.400 5.589 5.380 5.380 76,917 -0.06(-1.10%)
Jan 15, 2013 5.370 5.540 5.370 5.440 50,991 +0.06(+1.12%)
Jan 14, 2013 5.390 5.430 5.380 5.380 31,620 -0.03(-0.55%)
Jan 11, 2013 5.410 5.410 5.380 5.410 64,399 +0.05(+0.93%)
Jan 10, 2013 5.440 5.440 5.360 5.360 78,499 -0.07(-1.29%)
Jan 09, 2013 5.440 5.490 5.380 5.430 61,929 +0.03(+0.56%)
Jan 08, 2013 5.390 5.440 5.380 5.400 39,653 -0.01(-0.18%)
Jan 07, 2013 5.520 5.590 5.390 5.410 50,831 -0.17(-3.05%)
Jan 04, 2013 5.620 5.690 5.520 5.580 80,658 +0.00(+0.00%)
Jan 03, 2013 5.770 5.850 5.421 5.580 86,654 -0.20(-3.46%)
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.