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

Vicor Cp (NQ: VICR )

34.37 -0.51 (-1.46%)
Streaming Delayed Price Updated: 2:53 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, 2013 8.181 8.320 8.150 8.180 54,683 -0.08(-0.97%)
Sep 27, 2013 8.420 8.460 8.060 8.260 0 -0.23(-2.71%)
Sep 26, 2013 8.560 8.680 8.450 8.490 32,165 -0.05(-0.59%)
Sep 25, 2013 8.640 8.710 8.490 8.540 33,334 -0.12(-1.39%)
Sep 24, 2013 8.500 8.740 8.470 8.660 60,941 +0.14(+1.64%)
Sep 23, 2013 8.300 8.610 8.198 8.520 67,782 +0.24(+2.90%)
Sep 20, 2013 8.220 8.400 8.020 8.280 0 +0.06(+0.73%)
Sep 19, 2013 8.040 8.250 7.930 8.220 52,726 +0.15(+1.86%)
Sep 18, 2013 7.980 8.240 7.950 8.070 0 +0.07(+0.88%)
Sep 17, 2013 8.050 8.090 7.800 8.000 0 -0.05(-0.62%)
Sep 16, 2013 8.010 8.050 7.940 8.050 0 +0.11(+1.39%)
Sep 13, 2013 7.880 8.000 7.801 7.940 0 +0.08(+1.02%)
Sep 12, 2013 7.950 7.950 7.840 7.860 0 -0.03(-0.38%)
Sep 11, 2013 7.896 7.970 7.850 7.890 0 -0.03(-0.38%)
Sep 10, 2013 7.940 7.990 7.890 7.920 22,154 +0.04(+0.51%)
Sep 09, 2013 7.970 8.010 7.780 7.880 0 -0.05(-0.63%)
Sep 06, 2013 7.980 8.060 7.890 7.930 0 -0.03(-0.38%)
Sep 05, 2013 7.890 8.000 7.830 7.960 0 +0.07(+0.89%)
Sep 04, 2013 7.890 8.020 7.870 7.890 0 +0.00(+0.00%)
Sep 03, 2013 7.870 8.040 7.860 7.890 0 +0.08(+1.02%)
Aug 30, 2013 7.880 7.880 7.700 7.810 0 -0.10(-1.26%)
Aug 29, 2013 7.650 7.920 7.640 7.910 88,619 +0.26(+3.40%)
Aug 28, 2013 7.750 7.780 7.620 7.650 0 -0.12(-1.54%)
Aug 27, 2013 7.910 8.000 7.770 7.770 47,835 -0.25(-3.12%)
Aug 26, 2013 7.940 8.090 7.790 8.020 0 +0.10(+1.26%)
Aug 23, 2013 8.070 8.170 7.920 7.920 0 -0.15(-1.86%)
Aug 22, 2013 7.740 8.080 7.650 8.070 53,919 +0.33(+4.26%)
Aug 21, 2013 8.070 8.070 7.710 7.740 0 -0.35(-4.33%)
Aug 20, 2013 8.150 8.160 8.040 8.090 55,252 -0.08(-0.98%)
Aug 19, 2013 8.220 8.300 8.150 8.170 43,738 -0.05(-0.61%)
Aug 16, 2013 8.260 8.340 8.210 8.220 0 -0.06(-0.72%)
Aug 15, 2013 8.440 8.440 8.260 8.280 57,004 -0.19(-2.24%)
Aug 14, 2013 8.540 8.640 8.370 8.470 44,398 -0.07(-0.82%)
Aug 13, 2013 8.520 8.580 8.340 8.540 41,560 +0.06(+0.71%)
Aug 12, 2013 8.430 8.570 8.290 8.480 155,823 +0.04(+0.47%)
Aug 09, 2013 8.600 8.600 8.400 8.440 16,745 -0.18(-2.09%)
Aug 08, 2013 8.610 8.730 8.500 8.620 38,845 +0.04(+0.47%)
Aug 07, 2013 8.480 8.674 8.440 8.580 61,515 +0.10(+1.18%)
Aug 06, 2013 8.480 8.600 8.384 8.480 54,287 -0.05(-0.59%)
Aug 05, 2013 8.350 8.670 8.340 8.530 51,635 +0.16(+1.91%)
Aug 02, 2013 8.380 8.420 8.310 8.370 60,642 -0.03(-0.36%)
Aug 01, 2013 8.380 8.450 8.280 8.400 74,689 +0.11(+1.33%)
Jul 31, 2013 8.400 8.520 8.270 8.290 0 -0.10(-1.19%)
Jul 30, 2013 8.530 8.630 8.310 8.390 0 -0.07(-0.83%)
Jul 29, 2013 8.570 8.610 8.350 8.460 0 -0.09(-1.05%)
Jul 26, 2013 8.840 8.870 8.520 8.550 0 -0.37(-4.15%)
Jul 25, 2013 8.700 8.950 8.500 8.920 0 +0.19(+2.18%)
Jul 24, 2013 7.880 9.040 7.880 8.730 0 +0.89(+11.35%)
Jul 23, 2013 7.860 7.942 7.780 7.840 0 +0.04(+0.51%)
Jul 22, 2013 7.530 7.840 7.510 7.800 0 +0.17(+2.23%)
Jul 19, 2013 7.600 7.630 7.540 7.630 0 +0.05(+0.66%)
Jul 18, 2013 7.460 7.700 7.460 7.580 0 +0.11(+1.47%)
Jul 17, 2013 7.450 7.550 7.390 7.470 30,867 +0.04(+0.54%)
Jul 16, 2013 7.430 7.560 7.380 7.430 0 -0.01(-0.13%)
Jul 15, 2013 7.280 7.500 7.240 7.440 0 +0.19(+2.62%)
Jul 12, 2013 7.520 7.590 7.150 7.250 0 -0.30(-3.97%)
Jul 11, 2013 7.480 7.550 7.380 7.550 0 +0.16(+2.17%)
Jul 10, 2013 7.230 7.420 7.230 7.390 0 +0.18(+2.50%)
Jul 09, 2013 6.820 7.240 6.820 7.210 0 +0.36(+5.26%)
Jul 08, 2013 6.820 6.910 6.735 6.850 39,457 +0.04(+0.59%)
Jul 05, 2013 6.760 6.820 6.580 6.810 0 +0.17(+2.56%)
Jul 03, 2013 6.520 6.710 6.520 6.640 0 +0.06(+0.91%)
Jul 02, 2013 6.850 6.850 6.450 6.580 0 -0.25(-3.66%)
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.