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

Vicor Cp (NQ: VICR )

34.67 -0.19 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 6.481 6.481 6.094 6.240 226,592 -0.32(-4.87%)
Jul 30, 2002 6.288 6.597 5.853 6.559 108,696 +0.26(+4.15%)
Jul 29, 2002 5.891 6.568 5.853 6.298 107,610 +0.24(+3.99%)
Jul 26, 2002 6.375 6.385 5.804 6.056 106,887 -0.25(-3.99%)
Jul 25, 2002 6.143 6.646 5.640 6.307 74,872 +0.24(+3.99%)
Jul 24, 2002 5.649 6.152 5.408 6.065 90,792 +0.09(+1.46%)
Jul 23, 2002 6.046 6.182 5.417 5.978 70,111 +0.35(+6.19%)
Jul 22, 2002 6.036 6.162 5.630 5.630 50,342 -0.37(-6.13%)
Jul 19, 2002 5.824 6.114 5.785 5.998 127,871 -0.42(-6.49%)
Jul 17, 2002 6.162 6.433 6.162 6.414 97,066 +0.19(+3.11%)
Jul 12, 2002 6.762 6.762 6.220 6.220 122,703 -0.38(-5.72%)
Jul 11, 2002 6.733 6.917 6.578 6.597 63,884 -0.18(-2.71%)
Jul 10, 2002 6.926 7.023 6.704 6.781 39,695 -0.04(-0.57%)
Jul 09, 2002 6.627 6.820 6.627 6.820 55,097 +0.10(+1.44%)
Jul 08, 2002 7.342 7.342 6.723 6.723 39,074 -0.62(-8.43%)
Jul 05, 2002 6.820 7.342 6.656 7.342 24,395 +0.55(+8.12%)
Jul 04, 2002 6.607 6.868 6.559 6.791 48,171 +0.00(+0.00%)
Jul 03, 2002 6.607 6.868 6.559 6.791 48,171 +0.11(+1.59%)
Jul 02, 2002 6.636 6.810 6.578 6.685 322,419 -0.01(-0.13%)
Jul 01, 2002 6.830 6.935 6.578 6.693 288,513 -0.07(-1.02%)
Jun 28, 2002 6.781 7.478 6.539 6.762 385,580 -0.15(-2.24%)
Jun 27, 2002 7.062 7.226 6.723 6.917 51,272 -0.14(-1.92%)
Jun 26, 2002 6.859 7.101 6.530 7.052 53,547 +0.06(+0.83%)
Jun 25, 2002 6.781 7.275 6.781 6.994 177,594 +0.90(+14.76%)
Jun 21, 2002 8.058 8.087 6.046 6.094 1,273,344 -1.62(-20.95%)
Jun 20, 2002 7.652 7.836 7.468 7.710 179,248 +0.36(+4.87%)
Jun 19, 2002 8.097 8.339 7.255 7.352 169,014 -0.57(-7.20%)
Jun 18, 2002 7.691 8.174 7.536 7.923 103,682 +0.23(+3.02%)
Jun 17, 2002 7.439 7.719 7.168 7.691 102,855 +0.29(+3.92%)
Jun 14, 2002 7.976 7.981 7.275 7.400 293,681 +0.13(+1.73%)
Jun 12, 2002 7.458 7.536 7.197 7.275 523,996 +0.07(+0.94%)
Jun 11, 2002 7.874 7.884 7.120 7.207 1,693,657 -0.49(-6.41%)
Jun 10, 2002 8.213 8.213 7.662 7.700 157,850 -0.36(-4.44%)
Jun 07, 2002 7.652 8.368 7.420 8.058 156,402 +0.32(+4.13%)
Jun 06, 2002 8.779 8.793 7.546 7.739 127,975 -0.94(-10.81%)
Jun 05, 2002 8.793 8.997 8.455 8.677 85,282 -1.04(-10.75%)
May 31, 2002 10.11 10.69 9.654 9.722 80,217 +0.53(+5.79%)
May 28, 2002 10.06 10.06 9.190 9.190 71,327 -0.60(-6.13%)
May 27, 2002 10.61 10.61 9.712 9.790 18,193 +0.00(+0.00%)
May 24, 2002 10.61 10.61 9.712 9.790 16,643 -0.71(-6.73%)
May 23, 2002 10.46 10.76 9.752 10.50 58,302 +0.16(+1.59%)
May 22, 2002 10.21 11.03 9.993 10.33 157,333 -0.02(-0.19%)
May 21, 2002 11.15 11.37 10.22 10.35 126,321 -0.59(-5.39%)
May 20, 2002 11.08 11.67 10.69 10.94 140,276 -0.53(-4.63%)
May 17, 2002 11.46 11.56 10.84 11.47 84,558 +0.10(+0.84%)
May 16, 2002 11.68 11.80 11.21 11.38 84,041 -0.27(-2.33%)
May 15, 2002 11.65 12.05 11.40 11.65 212,637 -0.07(-0.58%)
May 14, 2002 11.45 11.95 11.33 11.71 141,620 +0.35(+3.06%)
May 13, 2002 11.42 11.63 10.82 11.37 87,763 +0.07(+0.60%)
May 10, 2002 11.79 11.81 11.15 11.30 155,265 -0.35(-2.99%)
May 09, 2002 12.77 12.77 11.58 11.65 91,794 -0.98(-7.74%)
May 08, 2002 11.62 12.68 11.60 12.62 95,826 +0.87(+7.41%)
May 07, 2002 12.48 12.67 11.66 11.75 46,621 -0.87(-6.90%)
May 06, 2002 12.39 12.87 12.30 12.62 89,520 +0.05(+0.38%)
May 03, 2002 12.62 12.92 12.33 12.58 81,354 -0.30(-2.33%)
May 02, 2002 12.69 12.92 12.09 12.88 82,181 +0.18(+1.38%)
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.