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

Vicor Cp (NQ: VICR )

34.64 -0.24 (-0.69%)
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 30, 2002 6.772 7.255 6.578 6.917 84,403 -0.10(-1.38%)
Sep 27, 2002 7.284 7.642 6.636 7.013 59,439 -0.34(-4.61%)
Sep 26, 2002 6.965 7.526 6.878 7.352 55,097 +0.10(+1.33%)
Sep 25, 2002 6.714 7.255 6.530 7.255 44,346 +0.54(+8.07%)
Sep 24, 2002 6.443 6.714 6.433 6.714 46,827 +0.19(+2.97%)
Sep 23, 2002 6.530 6.712 6.481 6.520 68,918 -0.07(-1.03%)
Sep 20, 2002 6.694 6.743 6.481 6.588 187,518 +0.06(+0.89%)
Sep 19, 2002 6.462 6.762 6.318 6.530 37,575 -0.03(-0.44%)
Sep 18, 2002 6.897 6.907 6.336 6.559 38,247 -0.36(-5.17%)
Sep 17, 2002 7.120 7.185 6.917 6.917 40,392 -0.20(-2.85%)
Sep 16, 2002 7.168 7.188 7.013 7.120 19,123 -0.04(-0.54%)
Sep 13, 2002 7.013 7.362 6.985 7.159 31,735 +0.18(+2.64%)
Sep 12, 2002 7.159 7.496 6.975 6.975 33,079 -0.24(-3.35%)
Sep 11, 2002 7.342 7.816 7.013 7.217 28,220 -0.32(-4.24%)
Sep 10, 2002 7.072 7.720 7.072 7.536 50,197 +0.46(+6.57%)
Sep 09, 2002 7.333 7.342 6.984 7.072 50,705 -0.20(-2.79%)
Sep 06, 2002 7.159 7.381 7.004 7.275 37,247 +0.21(+3.03%)
Sep 05, 2002 6.926 7.352 6.791 7.061 62,333 -0.46(-6.16%)
Sep 04, 2002 7.323 7.816 7.062 7.524 48,227 -0.10(-1.29%)
Sep 03, 2002 8.049 8.049 7.381 7.623 35,784 -0.45(-5.63%)
Aug 30, 2002 8.513 8.571 8.078 8.078 23,879 -0.43(-5.01%)
Aug 29, 2002 7.807 8.571 7.787 8.503 18,296 +0.47(+5.90%)
Aug 28, 2002 8.126 8.851 7.797 8.029 46,104 -0.12(-1.43%)
Aug 27, 2002 9.238 9.248 8.136 8.145 60,162 -1.24(-13.20%)
Aug 26, 2002 8.668 9.480 8.474 9.384 96,756 +0.73(+8.38%)
Aug 23, 2002 8.184 9.132 8.116 8.658 126,218 +0.43(+5.17%)
Aug 22, 2002 8.068 8.755 7.797 8.232 91,898 +0.19(+2.41%)
Aug 21, 2002 7.613 8.039 7.391 8.039 68,547 +0.59(+7.92%)
Aug 20, 2002 7.410 7.633 7.265 7.449 42,589 -0.06(-0.77%)
Aug 16, 2002 7.439 7.642 7.236 7.507 268,768 +0.07(+0.91%)
Aug 15, 2002 7.062 7.739 7.062 7.439 33,400 -0.30(-3.88%)
Aug 14, 2002 7.478 7.739 6.926 7.739 26,153 +0.53(+7.38%)
Aug 13, 2002 7.536 7.739 7.013 7.207 65,601 -0.13(-1.72%)
Aug 12, 2002 6.510 7.594 6.510 7.333 75,151 +0.90(+13.99%)
Aug 07, 2002 6.327 6.433 6.123 6.433 41,349 +0.14(+2.15%)
Aug 06, 2002 6.016 6.298 5.911 6.298 133,646 +0.28(+4.66%)
Aug 05, 2002 6.240 6.277 5.911 6.017 84,145 -0.22(-3.57%)
Aug 02, 2002 6.240 6.308 6.094 6.240 81,899 +0.05(+0.78%)
Aug 01, 2002 6.230 6.469 6.182 6.191 66,468 -0.05(-0.78%)
Jul 31, 2002 6.481 6.481 6.094 6.240 226,592 -0.32(-4.87%)
Jul 30, 2002 6.288 6.597 5.853 6.559 108,696 +0.26(+4.15%)
Jul 29, 2002 5.891 6.568 5.853 6.298 107,610 +0.24(+3.99%)
Jul 26, 2002 6.375 6.385 5.804 6.056 106,887 -0.25(-3.99%)
Jul 25, 2002 6.143 6.646 5.640 6.307 74,872 +0.24(+3.99%)
Jul 24, 2002 5.649 6.152 5.408 6.065 90,792 +0.09(+1.46%)
Jul 23, 2002 6.046 6.182 5.417 5.978 70,111 +0.35(+6.19%)
Jul 22, 2002 6.036 6.162 5.630 5.630 50,342 -0.37(-6.13%)
Jul 19, 2002 5.824 6.114 5.785 5.998 127,871 -0.42(-6.49%)
Jul 17, 2002 6.162 6.433 6.162 6.414 97,066 +0.19(+3.11%)
Jul 12, 2002 6.762 6.762 6.220 6.220 122,703 -0.38(-5.72%)
Jul 11, 2002 6.733 6.917 6.578 6.597 63,884 -0.18(-2.71%)
Jul 10, 2002 6.926 7.023 6.704 6.781 39,695 -0.04(-0.57%)
Jul 09, 2002 6.627 6.820 6.627 6.820 55,097 +0.10(+1.44%)
Jul 08, 2002 7.342 7.342 6.723 6.723 39,074 -0.62(-8.43%)
Jul 05, 2002 6.820 7.342 6.656 7.342 24,395 +0.55(+8.12%)
Jul 04, 2002 6.607 6.868 6.559 6.791 48,171 +0.00(+0.00%)
Jul 03, 2002 6.607 6.868 6.559 6.791 48,171 +0.11(+1.59%)
Jul 02, 2002 6.636 6.810 6.578 6.685 322,419 -0.01(-0.13%)
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.