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

Vicor Cp (NQ: VICR )

34.47 -0.41 (-1.18%)
Streaming Delayed Price Updated: 2:39 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, 2015 10.00 10.43 9.610 10.20 70,699 +0.29(+2.93%)
Sep 29, 2015 9.690 9.960 9.655 9.910 25,440 +0.22(+2.27%)
Sep 28, 2015 9.680 9.800 9.430 9.690 30,237 -0.01(-0.10%)
Sep 25, 2015 9.600 9.890 9.360 9.700 42,207 +0.23(+2.43%)
Sep 24, 2015 9.310 9.500 9.280 9.470 54,846 +0.00(+0.00%)
Sep 23, 2015 9.900 10.35 9.440 9.470 104,504 -0.47(-4.73%)
Sep 22, 2015 9.810 10.12 9.800 9.940 48,980 +0.03(+0.30%)
Sep 21, 2015 9.920 10.30 9.680 9.910 27,926 +0.11(+1.12%)
Sep 18, 2015 10.30 10.47 9.720 9.800 99,371 -0.68(-6.49%)
Sep 17, 2015 10.53 10.90 10.43 10.48 54,221 -0.12(-1.13%)
Sep 16, 2015 10.18 10.70 10.16 10.60 85,465 +0.40(+3.92%)
Sep 15, 2015 9.750 10.25 9.600 10.20 64,526 +0.47(+4.83%)
Sep 14, 2015 9.350 9.750 9.270 9.730 37,105 +0.41(+4.40%)
Sep 11, 2015 9.300 9.865 9.160 9.320 20,170 -0.05(-0.53%)
Sep 10, 2015 8.950 9.710 8.950 9.370 79,841 +0.44(+4.93%)
Sep 09, 2015 9.570 9.570 8.880 8.930 127,873 -0.52(-5.50%)
Sep 08, 2015 9.450 9.490 9.250 9.450 40,116 +0.17(+1.83%)
Sep 04, 2015 9.250 9.280 9.280 9.280 52,900 -0.12(-1.28%)
Sep 03, 2015 9.840 9.880 9.370 9.400 70,362 -0.36(-3.69%)
Sep 02, 2015 9.850 9.860 9.610 9.760 44,238 +0.04(+0.41%)
Sep 01, 2015 9.480 9.900 9.480 9.720 61,386 -0.04(-0.41%)
Aug 31, 2015 9.420 9.780 9.370 9.760 39,827 +0.27(+2.85%)
Aug 28, 2015 9.480 9.820 9.280 9.490 55,750 -0.06(-0.63%)
Aug 27, 2015 9.350 9.650 9.098 9.550 89,771 +0.25(+2.69%)
Aug 26, 2015 9.470 9.600 8.960 9.300 110,771 +0.00(+0.00%)
Aug 25, 2015 10.01 10.04 9.240 9.300 99,844 -0.44(-4.52%)
Aug 24, 2015 9.670 10.22 9.670 9.740 52,109 -0.29(-2.89%)
Aug 21, 2015 9.560 11.37 9.560 10.03 79,472 +0.26(+2.66%)
Aug 20, 2015 10.45 10.54 9.760 9.770 57,324 -0.71(-6.77%)
Aug 19, 2015 10.72 10.97 10.43 10.48 39,084 -0.31(-2.87%)
Aug 18, 2015 11.12 11.26 10.75 10.79 37,433 -0.32(-2.88%)
Aug 17, 2015 11.35 11.52 11.08 11.11 51,787 -0.31(-2.71%)
Aug 14, 2015 11.16 11.43 11.16 11.42 37,191 +0.21(+1.87%)
Aug 13, 2015 11.03 11.69 10.92 11.21 55,720 +0.26(+2.37%)
Aug 12, 2015 10.65 11.05 10.49 10.95 31,089 +0.22(+2.05%)
Aug 11, 2015 10.93 11.09 10.69 10.73 39,472 -0.33(-2.98%)
Aug 10, 2015 11.13 11.13 10.78 11.06 47,311 +0.31(+2.88%)
Aug 07, 2015 10.89 11.17 10.50 10.75 36,881 -0.20(-1.83%)
Aug 06, 2015 10.74 11.21 10.33 10.95 75,007 +0.18(+1.67%)
Aug 05, 2015 10.45 10.98 10.45 10.77 91,744 +0.35(+3.36%)
Aug 04, 2015 10.33 10.67 10.33 10.42 27,172 +0.05(+0.48%)
Aug 03, 2015 10.03 10.38 10.03 10.37 56,290 -0.04(-0.38%)
Jul 31, 2015 9.930 10.45 9.790 10.41 49,167 +0.53(+5.36%)
Jul 30, 2015 10.32 10.32 9.810 9.880 45,856 -0.46(-4.45%)
Jul 29, 2015 9.250 10.54 9.250 10.34 102,181 -0.13(-1.24%)
Jul 28, 2015 10.43 10.60 9.910 10.47 85,304 +0.04(+0.38%)
Jul 27, 2015 10.33 10.48 10.14 10.43 59,854 +0.02(+0.19%)
Jul 24, 2015 10.72 10.72 10.29 10.41 55,368 -0.34(-3.16%)
Jul 23, 2015 11.10 11.10 10.71 10.75 39,056 -0.35(-3.15%)
Jul 22, 2015 11.13 11.20 11.00 11.10 19,894 -0.07(-0.63%)
Jul 21, 2015 11.32 11.39 11.03 11.17 39,718 -0.20(-1.76%)
Jul 20, 2015 11.37 11.38 11.05 11.37 35,263 +0.05(+0.44%)
Jul 17, 2015 11.59 11.65 11.31 11.32 26,711 -0.22(-1.91%)
Jul 16, 2015 11.43 11.75 11.43 11.54 21,709 +0.22(+1.94%)
Jul 15, 2015 11.19 11.39 11.14 11.32 30,241 -0.03(-0.26%)
Jul 14, 2015 11.44 11.53 11.32 11.35 36,731 -0.06(-0.53%)
Jul 13, 2015 11.49 11.66 11.24 11.41 35,733 -0.04(-0.35%)
Jul 10, 2015 11.20 11.52 11.05 11.45 74,069 +0.36(+3.25%)
Jul 09, 2015 10.83 11.17 10.75 11.09 104,381 +0.32(+2.97%)
Jul 08, 2015 10.98 11.01 10.53 10.77 447,464 -0.26(-2.36%)
Jul 07, 2015 11.34 11.34 10.60 11.03 106,356 -0.26(-2.30%)
Jul 06, 2015 11.38 11.63 11.12 11.29 125,305 -0.27(-2.34%)
Jul 02, 2015 11.84 11.56 11.56 11.56 95,300 -0.33(-2.78%)
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.