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

Vicor Cp (NQ: VICR )

34.60 -0.12 (-0.35%)
Streaming Delayed Price Updated: 10:20 AM 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 30, 2008 9.790 9.858 9.490 9.654 145,462 -0.11(-1.09%)
Jun 27, 2008 9.635 9.800 9.577 9.761 322,858 +0.09(+0.90%)
Jun 26, 2008 9.693 9.732 9.562 9.674 86,497 -0.15(-1.57%)
Jun 25, 2008 9.732 9.906 9.558 9.829 80,695 +0.11(+1.09%)
Jun 24, 2008 9.838 10.26 9.674 9.722 63,567 -0.21(-2.14%)
Jun 23, 2008 10.24 10.24 9.916 9.935 88,963 -0.32(-3.11%)
Jun 20, 2008 10.18 10.25 10.03 10.25 221,171 +0.01(+0.09%)
Jun 19, 2008 10.21 10.36 10.15 10.24 90,212 +0.03(+0.28%)
Jun 18, 2008 10.53 10.53 10.08 10.22 140,330 +0.00(+0.00%)
Jun 17, 2008 10.56 10.56 10.21 10.22 84,520 -0.29(-2.76%)
Jun 16, 2008 10.53 10.65 10.44 10.51 94,106 -0.10(-0.91%)
Jun 13, 2008 10.40 10.63 10.40 10.60 73,915 +0.29(+2.81%)
Jun 12, 2008 10.47 10.64 10.30 10.31 169,167 +0.07(+0.66%)
Jun 11, 2008 10.34 10.40 10.19 10.24 94,750 -0.15(-1.49%)
Jun 10, 2008 10.33 10.45 10.16 10.40 77,481 +0.07(+0.66%)
Jun 09, 2008 10.46 10.64 10.22 10.33 106,042 -0.11(-1.02%)
Jun 06, 2008 10.69 10.82 10.43 10.44 122,857 -0.34(-3.14%)
Jun 05, 2008 10.63 10.82 10.63 10.78 122,347 +0.14(+1.27%)
Jun 04, 2008 10.60 10.77 10.52 10.64 97,236 +0.00(+0.00%)
Jun 03, 2008 10.81 11.01 10.51 10.64 92,918 -0.10(-0.90%)
Jun 02, 2008 10.89 11.23 10.44 10.74 163,651 -0.18(-1.68%)
May 30, 2008 10.81 10.97 10.58 10.92 180,151 +0.15(+1.35%)
May 29, 2008 10.53 11.06 10.51 10.78 90,628 +0.11(+1.00%)
May 28, 2008 10.92 11.03 10.54 10.67 94,424 -0.23(-2.13%)
May 27, 2008 10.94 11.16 10.69 10.90 117,490 -0.12(-1.05%)
May 26, 2008 11.27 11.34 10.93 11.02 102,770 +0.00(+0.00%)
May 23, 2008 11.27 11.34 10.93 11.02 102,770 -0.30(-2.65%)
May 22, 2008 11.31 11.49 11.02 11.32 118,754 +0.04(+0.34%)
May 21, 2008 11.42 11.67 11.13 11.28 138,414 -0.16(-1.44%)
May 20, 2008 11.56 11.93 11.39 11.44 213,126 -0.20(-1.74%)
May 19, 2008 11.70 12.17 11.59 11.65 115,099 -0.08(-0.66%)
May 16, 2008 12.05 12.05 11.61 11.72 162,906 -0.23(-1.94%)
May 15, 2008 11.86 12.05 11.69 11.96 121,424 +0.09(+0.73%)
May 14, 2008 12.09 12.25 11.87 11.87 135,493 -0.19(-1.60%)
May 13, 2008 11.94 12.20 11.75 12.06 176,868 +0.15(+1.30%)
May 12, 2008 11.81 12.04 11.66 11.91 112,467 +0.14(+1.15%)
May 09, 2008 11.34 11.84 11.34 11.77 397,249 -0.25(-2.09%)
May 08, 2008 12.01 12.20 11.80 12.02 182,170 +0.15(+1.30%)
May 07, 2008 11.76 12.01 11.67 11.87 153,211 +0.06(+0.49%)
May 06, 2008 11.71 11.95 11.55 11.81 90,986 +0.04(+0.33%)
May 05, 2008 11.81 12.01 11.64 11.77 119,488 -0.09(-0.73%)
May 02, 2008 12.21 12.26 11.71 11.86 85,795 -0.17(-1.45%)
May 01, 2008 11.71 12.11 11.68 12.03 119,692 +0.37(+3.15%)
Apr 30, 2008 11.59 11.78 11.43 11.67 146,855 +0.14(+1.17%)
Apr 29, 2008 11.79 11.79 11.33 11.53 95,258 -0.22(-1.89%)
Apr 28, 2008 11.91 11.91 11.31 11.75 112,398 -0.15(-1.30%)
Apr 25, 2008 11.89 11.92 11.33 11.91 84,920 +0.12(+0.98%)
Apr 24, 2008 11.53 11.86 11.18 11.79 95,899 +0.36(+3.13%)
Apr 23, 2008 11.38 11.50 11.23 11.43 74,276 +0.12(+1.03%)
Apr 22, 2008 11.56 11.70 11.13 11.32 126,280 -0.31(-2.66%)
Apr 21, 2008 11.79 11.96 11.56 11.63 113,894 -0.21(-1.80%)
Apr 18, 2008 12.01 12.02 11.71 11.84 133,331 +0.13(+1.07%)
Apr 17, 2008 11.89 12.01 11.69 11.71 78,796 -0.20(-1.70%)
Apr 16, 2008 11.63 12.01 11.24 11.92 153,281 +0.43(+3.70%)
Apr 15, 2008 11.44 11.58 11.13 11.49 101,879 +0.19(+1.71%)
Apr 14, 2008 11.47 11.74 11.27 11.30 85,228 -0.20(-1.77%)
Apr 11, 2008 11.44 12.14 11.35 11.50 149,229 -0.74(-6.08%)
Apr 10, 2008 12.07 12.43 11.85 12.25 100,439 +0.19(+1.61%)
Apr 09, 2008 12.39 12.54 11.93 12.05 78,641 -0.30(-2.43%)
Apr 08, 2008 12.04 12.62 11.92 12.35 82,506 +0.23(+1.92%)
Apr 07, 2008 12.69 12.74 11.94 12.12 101,968 -0.48(-3.84%)
Apr 04, 2008 12.47 12.75 12.14 12.60 131,337 +0.15(+1.16%)
Apr 03, 2008 12.10 12.50 11.84 12.46 81,567 +0.24(+1.98%)
Apr 02, 2008 11.75 12.27 11.50 12.22 130,520 +0.44(+3.69%)
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.