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

Vicor Cp (NQ: VICR )

35.09 +0.20 (+0.59%)
Streaming Delayed Price Updated: 1:08 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, 2003 9.722 9.761 9.190 9.229 98,812 -0.45(-4.70%)
Sep 29, 2003 9.888 9.964 9.616 9.683 86,476 -0.20(-2.05%)
Sep 26, 2003 10.33 10.33 9.887 9.887 49,296 -0.32(-3.13%)
Sep 25, 2003 10.57 10.84 10.12 10.21 108,061 -0.44(-4.09%)
Sep 24, 2003 10.98 11.13 10.60 10.64 50,062 -0.34(-3.08%)
Sep 23, 2003 10.85 11.22 10.71 10.98 42,964 +0.34(+3.18%)
Sep 22, 2003 10.76 11.05 10.45 10.64 85,830 -0.15(-1.35%)
Sep 19, 2003 11.02 11.41 10.77 10.79 112,676 -0.25(-2.29%)
Sep 18, 2003 10.82 11.44 10.82 11.04 112,909 +0.23(+2.12%)
Sep 17, 2003 10.77 11.12 10.77 10.81 30,284 -0.17(-1.55%)
Sep 16, 2003 10.45 10.99 10.31 10.98 22,347 +0.62(+5.98%)
Sep 15, 2003 10.35 11.12 10.18 10.36 58,819 +0.20(+2.00%)
Sep 12, 2003 10.65 10.65 10.04 10.16 48,481 -0.30(-2.87%)
Sep 11, 2003 10.40 10.72 10.16 10.46 68,846 +0.16(+1.60%)
Sep 10, 2003 10.64 11.29 10.24 10.29 106,887 -0.58(-5.34%)
Sep 09, 2003 11.12 11.46 10.70 10.87 64,814 -0.33(-2.94%)
Sep 08, 2003 10.66 11.46 10.66 11.20 141,827 +0.35(+3.22%)
Sep 05, 2003 11.10 11.17 10.66 10.85 71,120 -0.30(-2.69%)
Sep 04, 2003 11.56 11.67 11.04 11.15 146,685 -0.32(-2.78%)
Sep 03, 2003 11.94 11.95 11.38 11.47 75,255 -0.62(-5.12%)
Sep 02, 2003 11.90 12.23 11.63 12.09 56,544 +0.24(+2.04%)
Aug 29, 2003 11.27 12.22 11.27 11.85 151,234 +0.44(+3.81%)
Aug 28, 2003 11.51 11.51 11.02 11.41 52,513 +0.10(+0.85%)
Aug 27, 2003 10.85 11.49 10.85 11.32 176,457 +0.46(+4.28%)
Aug 26, 2003 11.11 11.34 10.65 10.85 94,482 -0.36(-3.19%)
Aug 25, 2003 11.35 11.60 10.66 11.21 61,713 -0.18(-1.61%)
Aug 22, 2003 11.71 11.85 11.29 11.40 81,974 -0.41(-3.44%)
Aug 21, 2003 11.71 11.80 11.63 11.80 85,902 +0.05(+0.41%)
Aug 20, 2003 10.73 11.75 10.58 11.75 215,532 +0.97(+8.97%)
Aug 19, 2003 9.935 10.79 9.935 10.79 138,416 +0.71(+7.07%)
Aug 18, 2003 9.514 10.14 9.514 10.07 71,947 +0.41(+4.24%)
Aug 15, 2003 9.596 9.664 9.480 9.664 12,714 -0.01(-0.10%)
Aug 14, 2003 9.596 9.751 9.500 9.674 40,005 +0.01(+0.10%)
Aug 13, 2003 9.335 9.674 9.316 9.664 23,362 +0.14(+1.42%)
Aug 12, 2003 9.064 9.548 9.064 9.529 42,899 +0.24(+2.60%)
Aug 11, 2003 9.180 9.490 8.958 9.287 62,126 +0.02(+0.21%)
Aug 08, 2003 9.325 9.654 9.016 9.267 44,450 +0.01(+0.10%)
Aug 07, 2003 9.229 9.538 8.919 9.258 44,553 +0.03(+0.31%)
Aug 06, 2003 9.093 9.596 9.074 9.229 70,190 +0.04(+0.42%)
Aug 05, 2003 9.238 9.674 9.093 9.190 39,178 -0.18(-1.96%)
Aug 04, 2003 9.229 9.674 9.209 9.374 79,390 +0.10(+1.04%)
Aug 01, 2003 9.548 9.790 9.161 9.277 62,747 -0.47(-4.86%)
Jul 31, 2003 9.993 10.16 9.397 9.751 55,407 -0.13(-1.27%)
Jul 30, 2003 9.509 9.983 9.345 9.877 81,147 -0.08(-0.78%)
Jul 29, 2003 9.674 9.964 9.548 9.954 63,677 +0.21(+2.18%)
Jul 28, 2003 9.238 9.916 9.238 9.741 61,299 +0.47(+5.11%)
Jul 25, 2003 9.519 9.519 9.190 9.267 28,530 +0.11(+1.15%)
Jul 24, 2003 8.880 9.529 8.880 9.162 47,551 +0.18(+1.95%)
Jul 23, 2003 9.190 9.276 8.706 8.987 41,865 -0.41(-4.33%)
Jul 22, 2003 8.880 9.393 8.300 9.393 68,536 +0.89(+10.47%)
Jul 21, 2003 9.171 9.335 8.503 8.503 66,778 -0.79(-8.53%)
Jul 18, 2003 9.335 9.500 8.755 9.296 199,509 -0.09(-0.93%)
Jul 17, 2003 9.509 9.529 9.335 9.384 84,455 -0.14(-1.42%)
Jul 16, 2003 9.775 9.809 9.480 9.519 40,935 -0.29(-2.96%)
Jul 15, 2003 9.630 9.829 9.432 9.809 22,948 +0.01(+0.10%)
Jul 14, 2003 9.693 9.945 9.442 9.800 64,814 +0.09(+0.90%)
Jul 11, 2003 9.442 9.887 9.442 9.712 37,937 +0.15(+1.52%)
Jul 10, 2003 9.577 10.15 9.335 9.567 92,518 +0.02(+0.21%)
Jul 09, 2003 9.587 9.674 9.335 9.547 80,734 +0.09(+0.91%)
Jul 08, 2003 9.190 9.519 9.190 9.461 115,053 +0.05(+0.51%)
Jul 07, 2003 9.384 9.567 9.113 9.413 108,231 +0.19(+2.10%)
Jul 03, 2003 9.267 9.515 9.161 9.219 59,749 -0.25(-2.66%)
Jul 02, 2003 9.509 9.567 9.026 9.471 65,848 +0.12(+1.25%)
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.