Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2003 8.319 8.706 8.271 8.435 82,077 -0.11(-1.25%)
May 29, 2003 8.465 8.561 8.223 8.542 51,376 +0.42(+5.12%)
May 28, 2003 8.339 8.474 7.932 8.126 165,603 +0.05(+0.60%)
May 27, 2003 7.729 8.329 7.729 8.078 47,964 +0.44(+5.70%)
May 23, 2003 7.758 7.787 7.507 7.642 22,845 -0.01(-0.13%)
May 22, 2003 7.323 7.729 7.323 7.652 26,463 +0.29(+3.94%)
May 21, 2003 7.536 7.555 7.033 7.362 78,459 -0.22(-2.93%)
May 20, 2003 7.729 7.836 7.391 7.584 77,322 -0.07(-0.89%)
May 19, 2003 7.836 7.884 7.468 7.652 59,646 -0.03(-0.38%)
May 16, 2003 8.406 8.406 7.681 7.681 141,620 -0.64(-7.67%)
May 15, 2003 8.542 8.706 8.281 8.319 67,295 -0.18(-2.16%)
May 14, 2003 8.397 8.726 8.397 8.503 47,758 -0.20(-2.33%)
May 13, 2003 8.668 8.726 8.561 8.706 83,111 +0.05(+0.56%)
May 12, 2003 7.952 8.755 7.778 8.658 134,591 +0.75(+9.55%)
May 09, 2003 7.642 7.903 7.516 7.903 102,442 +0.32(+4.21%)
May 08, 2003 7.642 7.826 7.391 7.584 66,675 -0.15(-1.88%)
May 07, 2003 7.671 7.903 7.449 7.729 93,965 +0.21(+2.83%)
May 06, 2003 6.888 7.739 6.878 7.516 141,000 +0.63(+9.13%)
May 05, 2003 6.433 6.984 6.240 6.888 53,857 +0.35(+5.33%)
May 02, 2003 6.888 6.897 6.433 6.539 84,352 -0.21(-3.15%)
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.