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

Vicor Cp (NQ: VICR )

35.15 +0.27 (+0.77%)
Streaming Delayed Price Updated: 12:09 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 (%)
Apr 30, 2009 5.301 5.466 5.166 5.195 52,889 -0.05(-0.92%)
Apr 29, 2009 5.214 5.398 5.146 5.243 30,916 +0.08(+1.50%)
Apr 28, 2009 5.040 5.263 5.040 5.166 17,694 +0.06(+1.14%)
Apr 27, 2009 5.127 5.282 5.030 5.108 45,361 -0.12(-2.22%)
Apr 24, 2009 5.301 5.379 5.156 5.224 61,659 -0.01(-0.18%)
Apr 23, 2009 5.350 5.350 5.127 5.233 31,783 -0.11(-1.99%)
Apr 22, 2009 5.282 5.475 5.233 5.340 28,375 -0.06(-1.08%)
Apr 21, 2009 5.253 5.475 5.214 5.398 77,106 +0.13(+2.39%)
Apr 20, 2009 5.620 5.785 5.272 5.272 41,761 -0.52(-9.01%)
Apr 17, 2009 5.862 5.862 5.669 5.795 44,606 -0.04(-0.66%)
Apr 16, 2009 5.427 5.833 5.388 5.833 42,410 +0.39(+7.10%)
Apr 15, 2009 5.379 5.495 5.340 5.446 17,465 +0.01(+0.18%)
Apr 14, 2009 5.282 5.456 5.282 5.437 63,644 +0.01(+0.18%)
Apr 13, 2009 5.321 5.495 5.272 5.427 26,781 -0.01(-0.18%)
Apr 09, 2009 5.214 5.437 5.050 5.437 78,400 +0.30(+5.84%)
Apr 08, 2009 4.837 5.137 4.827 5.137 35,989 +0.37(+7.71%)
Apr 07, 2009 4.876 4.934 4.759 4.769 57,543 -0.24(-4.83%)
Apr 06, 2009 5.108 5.117 4.857 5.011 40,845 -0.19(-3.72%)
Apr 03, 2009 5.195 5.282 5.040 5.204 63,372 +0.01(+0.19%)
Apr 02, 2009 4.905 5.224 4.905 5.195 101,519 +0.48(+10.27%)
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.