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

Vicor Cp (NQ: VICR )

34.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 28, 2002 6.781 7.478 6.539 6.762 385,580 -0.15(-2.24%)
Jun 27, 2002 7.062 7.226 6.723 6.917 51,272 -0.14(-1.92%)
Jun 26, 2002 6.859 7.101 6.530 7.052 53,547 +0.06(+0.83%)
Jun 25, 2002 6.781 7.275 6.781 6.994 177,594 +0.90(+14.76%)
Jun 21, 2002 8.058 8.087 6.046 6.094 1,273,344 -1.62(-20.95%)
Jun 20, 2002 7.652 7.836 7.468 7.710 179,248 +0.36(+4.87%)
Jun 19, 2002 8.097 8.339 7.255 7.352 169,014 -0.57(-7.20%)
Jun 18, 2002 7.691 8.174 7.536 7.923 103,682 +0.23(+3.02%)
Jun 17, 2002 7.439 7.719 7.168 7.691 102,855 +0.29(+3.92%)
Jun 14, 2002 7.976 7.981 7.275 7.400 293,681 +0.13(+1.73%)
Jun 12, 2002 7.458 7.536 7.197 7.275 523,996 +0.07(+0.94%)
Jun 11, 2002 7.874 7.884 7.120 7.207 1,693,657 -0.49(-6.41%)
Jun 10, 2002 8.213 8.213 7.662 7.700 157,850 -0.36(-4.44%)
Jun 07, 2002 7.652 8.368 7.420 8.058 156,402 +0.32(+4.13%)
Jun 06, 2002 8.779 8.793 7.546 7.739 127,975 -0.94(-10.81%)
Jun 05, 2002 8.793 8.997 8.455 8.677 85,282 -1.04(-10.75%)
May 31, 2002 10.11 10.69 9.654 9.722 80,217 +0.53(+5.79%)
May 28, 2002 10.06 10.06 9.190 9.190 71,327 -0.60(-6.13%)
May 27, 2002 10.61 10.61 9.712 9.790 18,193 +0.00(+0.00%)
May 24, 2002 10.61 10.61 9.712 9.790 16,643 -0.71(-6.73%)
May 23, 2002 10.46 10.76 9.752 10.50 58,302 +0.16(+1.59%)
May 22, 2002 10.21 11.03 9.993 10.33 157,333 -0.02(-0.19%)
May 21, 2002 11.15 11.37 10.22 10.35 126,321 -0.59(-5.39%)
May 20, 2002 11.08 11.67 10.69 10.94 140,276 -0.53(-4.63%)
May 17, 2002 11.46 11.56 10.84 11.47 84,558 +0.10(+0.84%)
May 16, 2002 11.68 11.80 11.21 11.38 84,041 -0.27(-2.33%)
May 15, 2002 11.65 12.05 11.40 11.65 212,637 -0.07(-0.58%)
May 14, 2002 11.45 11.95 11.33 11.71 141,620 +0.35(+3.06%)
May 13, 2002 11.42 11.63 10.82 11.37 87,763 +0.07(+0.60%)
May 10, 2002 11.79 11.81 11.15 11.30 155,265 -0.35(-2.99%)
May 09, 2002 12.77 12.77 11.58 11.65 91,794 -0.98(-7.74%)
May 08, 2002 11.62 12.68 11.60 12.62 95,826 +0.87(+7.41%)
May 07, 2002 12.48 12.67 11.66 11.75 46,621 -0.87(-6.90%)
May 06, 2002 12.39 12.87 12.30 12.62 89,520 +0.05(+0.38%)
May 03, 2002 12.62 12.92 12.33 12.58 81,354 -0.30(-2.33%)
May 02, 2002 12.69 12.92 12.09 12.88 82,181 +0.18(+1.38%)
May 01, 2002 13.43 13.44 12.41 12.70 71,740 -0.71(-5.27%)
Apr 30, 2002 13.26 13.64 12.74 13.41 82,388 +0.06(+0.43%)
Apr 29, 2002 13.29 13.59 12.59 13.35 54,994 +0.42(+3.21%)
Apr 26, 2002 13.40 13.60 12.89 12.93 62,850 -0.72(-5.30%)
Apr 25, 2002 13.54 13.69 13.06 13.66 95,723 +0.02(+0.14%)
Apr 24, 2002 13.85 14.63 13.54 13.64 54,270 -0.33(-2.36%)
Apr 23, 2002 14.14 14.14 13.65 13.97 71,533 +0.04(+0.28%)
Apr 22, 2002 15.18 15.19 13.92 13.93 67,398 -1.50(-9.72%)
Apr 19, 2002 15.70 15.96 14.16 15.43 180,281 -0.54(-3.39%)
Apr 18, 2002 15.96 16.07 15.62 15.97 37,007 +0.08(+0.49%)
Apr 17, 2002 16.07 16.25 15.58 15.89 136,968 -0.19(-1.20%)
Apr 16, 2002 15.52 16.54 15.44 16.09 128,388 +0.74(+4.86%)
Apr 15, 2002 15.93 15.94 14.87 15.34 193,720 -0.38(-2.40%)
Apr 12, 2002 14.82 15.86 14.82 15.72 117,431 +0.91(+6.14%)
Apr 11, 2002 15.58 15.83 14.38 14.81 84,662 -1.05(-6.65%)
Apr 10, 2002 15.60 15.93 15.28 15.86 82,491 +0.32(+2.05%)
Apr 09, 2002 15.63 15.89 15.16 15.55 48,998 -0.37(-2.30%)
Apr 08, 2002 15.57 15.91 15.14 15.91 15,299 +0.38(+2.43%)
Apr 05, 2002 16.06 16.06 14.97 15.54 45,173 -0.28(-1.77%)
Apr 04, 2002 16.05 16.05 15.60 15.82 30,805 -0.08(-0.49%)
Apr 03, 2002 15.77 16.01 15.77 15.89 31,942 +0.08(+0.49%)
Apr 02, 2002 15.82 16.05 15.72 15.82 17,676 -0.11(-0.67%)
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.