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

Vicor Cp (NQ: VICR )

32.97 -0.40 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 15.54 15.57 14.63 14.63 80,329 -0.89(-5.74%)
Apr 29, 2010 15.06 15.52 15.01 15.52 89,951 +0.49(+3.28%)
Apr 28, 2010 14.89 15.27 14.80 15.02 35,085 +0.17(+1.17%)
Apr 27, 2010 15.12 15.42 14.80 14.85 110,173 -0.27(-1.79%)
Apr 26, 2010 15.48 15.71 14.89 15.12 91,362 -0.30(-1.94%)
Apr 23, 2010 14.44 15.45 14.44 15.42 121,296 +0.95(+6.55%)
Apr 22, 2010 14.47 14.65 14.20 14.47 107,245 -0.13(-0.86%)
Apr 21, 2010 14.71 14.71 14.38 14.60 45,349 -0.02(-0.13%)
Apr 20, 2010 14.49 14.77 14.29 14.62 56,085 +0.15(+1.07%)
Apr 19, 2010 14.33 14.67 14.16 14.46 65,892 -0.01(-0.07%)
Apr 16, 2010 14.64 14.77 14.23 14.47 81,077 -0.17(-1.19%)
Apr 15, 2010 14.54 14.82 14.54 14.65 71,980 +0.05(+0.33%)
Apr 14, 2010 14.06 14.68 14.04 14.60 182,136 +0.68(+4.86%)
Apr 13, 2010 13.51 13.99 13.42 13.92 104,327 +0.36(+2.64%)
Apr 12, 2010 13.30 13.73 13.25 13.56 54,604 +0.22(+1.67%)
Apr 09, 2010 13.53 13.61 13.16 13.34 90,496 -0.25(-1.85%)
Apr 08, 2010 13.67 13.69 13.34 13.59 70,473 -0.18(-1.33%)
Apr 07, 2010 13.63 13.93 13.31 13.78 88,550 +0.03(+0.21%)
Apr 06, 2010 13.61 13.89 13.61 13.75 96,586 -0.05(-0.35%)
Apr 05, 2010 13.36 13.79 13.17 13.79 105,912 +0.43(+3.18%)
Apr 01, 2010 13.40 13.37 13.37 13.37 55,511 +0.01(+0.07%)
Mar 31, 2010 13.42 13.84 13.32 13.36 112,449 -0.17(-1.29%)
Mar 30, 2010 13.32 13.62 13.19 13.53 174,307 +0.19(+1.45%)
Mar 29, 2010 13.13 13.51 13.13 13.34 52,028 +0.22(+1.70%)
Mar 26, 2010 13.24 13.49 13.10 13.12 74,356 -0.02(-0.15%)
Mar 25, 2010 13.52 13.74 13.10 13.14 70,853 -0.24(-1.81%)
Mar 24, 2010 13.66 13.67 13.21 13.38 135,668 -0.28(-2.05%)
Mar 23, 2010 13.18 13.78 13.18 13.66 170,976 +0.57(+4.36%)
Mar 22, 2010 12.48 13.14 12.38 13.09 119,921 +0.53(+4.24%)
Mar 19, 2010 12.96 13.05 12.35 12.56 204,941 -0.30(-2.33%)
Mar 18, 2010 12.47 13.01 12.21 12.86 241,071 +0.46(+3.75%)
Mar 17, 2010 11.47 12.52 11.36 12.39 148,856 +0.99(+8.65%)
Mar 16, 2010 11.36 11.41 11.08 11.41 63,992 +0.14(+1.20%)
Mar 15, 2010 11.18 11.49 11.12 11.27 126,870 -0.15(-1.27%)
Mar 12, 2010 11.62 11.71 11.34 11.41 101,291 -0.16(-1.42%)
Mar 11, 2010 11.84 11.84 11.07 11.58 172,797 -0.19(-1.64%)
Mar 10, 2010 9.741 11.94 9.741 11.77 452,766 +1.75(+17.47%)
Mar 09, 2010 9.848 10.09 9.770 10.02 66,553 +0.19(+1.97%)
Mar 08, 2010 9.819 9.945 9.674 9.829 67,634 -0.07(-0.68%)
Mar 05, 2010 9.974 10.12 9.867 9.896 72,574 -0.05(-0.49%)
Mar 04, 2010 9.790 10.16 9.596 9.945 80,353 +0.19(+1.98%)
Mar 03, 2010 9.645 10.01 9.442 9.751 66,844 +0.11(+1.10%)
Mar 02, 2010 9.238 9.645 9.122 9.645 56,915 +0.36(+3.85%)
Mar 01, 2010 9.248 9.529 9.209 9.287 72,747 +0.09(+0.95%)
Feb 26, 2010 9.113 9.209 8.822 9.200 88,296 +0.07(+0.74%)
Feb 25, 2010 8.726 9.161 8.726 9.132 45,795 +0.24(+2.72%)
Feb 24, 2010 8.793 8.958 8.706 8.890 88,736 +0.11(+1.21%)
Feb 23, 2010 8.948 9.122 8.610 8.784 73,359 -0.21(-2.37%)
Feb 22, 2010 9.316 9.316 8.871 8.997 60,318 -0.23(-2.52%)
Feb 19, 2010 9.451 9.480 9.151 9.229 69,106 -0.23(-2.45%)
Feb 18, 2010 9.335 9.577 9.335 9.461 65,554 +0.15(+1.56%)
Feb 17, 2010 9.190 9.451 9.016 9.316 50,448 +0.13(+1.37%)
Feb 16, 2010 9.277 9.384 9.084 9.190 31,097 +0.00(+0.00%)
Feb 12, 2010 9.219 9.190 9.190 9.190 72,981 -0.14(-1.45%)
Feb 11, 2010 8.793 9.325 8.697 9.325 100,997 +0.52(+5.93%)
Feb 10, 2010 8.416 8.939 8.416 8.803 87,378 +0.33(+3.88%)
Feb 09, 2010 8.165 8.803 8.165 8.474 87,302 +0.41(+5.04%)
Feb 08, 2010 8.078 8.145 7.932 8.068 59,265 -0.04(-0.48%)
Feb 05, 2010 7.807 8.126 7.739 8.107 59,945 +0.30(+3.84%)
Feb 04, 2010 8.049 8.136 7.720 7.807 77,301 -0.29(-3.58%)
Feb 03, 2010 8.213 8.397 8.049 8.097 59,752 -0.16(-1.99%)
Feb 02, 2010 8.377 8.397 8.116 8.261 59,135 -0.14(-1.61%)
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.