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

Vicor Cp (NQ: VICR )

33.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2007 11.41 11.64 11.32 11.48 108,466 +0.13(+1.11%)
May 30, 2007 11.22 11.41 10.85 11.36 105,077 +0.00(+0.00%)
May 29, 2007 11.51 11.58 11.07 11.36 141,863 -0.15(-1.26%)
May 25, 2007 11.08 11.54 11.08 11.50 98,378 +0.47(+4.30%)
May 24, 2007 11.41 11.49 10.97 11.03 134,156 -0.37(-3.23%)
May 23, 2007 11.25 11.69 11.15 11.40 119,528 +0.15(+1.29%)
May 22, 2007 11.03 11.26 10.94 11.25 110,410 +0.23(+2.11%)
May 21, 2007 10.92 11.09 10.45 11.02 148,327 +0.06(+0.53%)
May 18, 2007 10.72 10.99 10.44 10.96 126,287 +0.29(+2.72%)
May 17, 2007 10.25 10.81 10.19 10.67 126,680 +0.41(+3.96%)
May 16, 2007 10.12 10.28 10.06 10.26 94,944 +0.18(+1.82%)
May 15, 2007 10.22 10.44 10.08 10.08 102,185 -0.13(-1.23%)
May 14, 2007 10.48 10.54 10.14 10.21 67,642 -0.30(-2.85%)
May 11, 2007 10.50 10.68 10.37 10.51 62,509 +0.06(+0.56%)
May 10, 2007 10.73 10.77 10.45 10.45 105,667 -0.37(-3.40%)
May 09, 2007 10.69 11.04 10.69 10.82 104,361 +0.04(+0.36%)
May 08, 2007 10.83 10.95 10.50 10.78 144,699 -0.14(-1.24%)
May 07, 2007 10.98 10.98 10.73 10.91 83,794 +0.10(+0.90%)
May 04, 2007 10.83 10.96 10.65 10.82 90,183 +0.04(+0.36%)
May 03, 2007 10.74 10.89 10.64 10.78 146,618 +0.08(+0.72%)
May 02, 2007 10.42 10.86 10.40 10.70 210,506 +0.24(+2.31%)
May 01, 2007 10.45 10.62 10.23 10.46 103,981 +0.09(+0.84%)
Apr 30, 2007 10.96 11.34 10.37 10.37 141,334 -0.58(-5.30%)
Apr 27, 2007 11.28 11.29 10.61 10.95 115,969 -0.39(-3.41%)
Apr 26, 2007 9.819 11.53 9.819 11.34 301,436 +1.52(+15.47%)
Apr 25, 2007 9.780 9.964 9.587 9.819 72,862 +0.13(+1.30%)
Apr 24, 2007 9.606 9.829 9.548 9.693 58,686 +0.09(+0.91%)
Apr 23, 2007 9.964 9.964 9.538 9.606 91,058 -0.36(-3.59%)
Apr 20, 2007 9.829 10.00 9.683 9.964 159,928 +0.29(+3.00%)
Apr 19, 2007 9.538 9.741 9.335 9.674 142,579 +0.04(+0.40%)
Apr 18, 2007 9.703 9.887 9.384 9.635 115,312 -0.15(-1.48%)
Apr 17, 2007 9.858 9.887 9.587 9.780 111,095 -0.09(-0.88%)
Apr 16, 2007 9.364 9.867 9.364 9.867 97,108 +0.55(+5.92%)
Apr 13, 2007 8.900 9.664 8.764 9.316 181,564 -0.16(-1.73%)
Apr 12, 2007 9.219 9.490 9.200 9.480 61,450 +0.16(+1.77%)
Apr 11, 2007 9.471 9.490 9.248 9.316 100,720 -0.10(-1.03%)
Apr 10, 2007 9.674 9.858 9.384 9.413 68,044 -0.26(-2.70%)
Apr 09, 2007 9.683 9.800 9.548 9.674 185,365 +0.02(+0.20%)
Apr 05, 2007 9.819 9.867 9.654 9.654 45,082 -0.13(-1.29%)
Apr 04, 2007 9.674 9.877 9.674 9.780 55,631 +0.09(+0.90%)
Apr 03, 2007 9.451 9.790 9.374 9.693 92,441 +0.30(+3.19%)
Apr 02, 2007 9.693 9.693 9.219 9.393 75,626 -0.30(-3.09%)
Mar 30, 2007 9.616 10.04 9.596 9.693 88,335 +0.07(+0.70%)
Mar 29, 2007 9.790 9.916 9.577 9.625 89,727 -0.06(-0.60%)
Mar 28, 2007 9.780 9.916 9.625 9.683 199,141 -0.18(-1.86%)
Mar 27, 2007 9.800 9.887 9.712 9.867 61,327 +0.04(+0.39%)
Mar 26, 2007 9.858 9.906 9.722 9.829 47,921 -0.05(-0.49%)
Mar 23, 2007 9.712 9.935 9.712 9.877 86,217 +0.15(+1.49%)
Mar 22, 2007 9.683 9.848 9.635 9.732 106,576 -0.09(-0.89%)
Mar 21, 2007 9.388 9.916 9.161 9.819 219,751 +0.43(+4.53%)
Mar 20, 2007 8.987 9.422 8.977 9.393 121,906 +0.42(+4.63%)
Mar 19, 2007 9.161 9.287 8.900 8.977 104,466 -0.25(-2.73%)
Mar 16, 2007 9.161 9.306 8.997 9.229 197,118 +0.06(+0.63%)
Mar 15, 2007 8.803 9.209 8.803 9.171 221,789 +0.39(+4.41%)
Mar 14, 2007 8.745 8.910 8.590 8.784 112,127 -0.03(-0.33%)
Mar 13, 2007 9.122 9.132 8.764 8.813 123,227 -0.31(-3.39%)
Mar 12, 2007 8.919 9.267 8.910 9.122 96,015 +0.07(+0.75%)
Mar 09, 2007 9.122 9.190 8.948 9.055 108,768 +0.04(+0.43%)
Mar 08, 2007 8.880 9.432 8.832 9.016 168,933 +0.24(+2.76%)
Mar 07, 2007 8.784 8.997 8.629 8.774 127,652 -0.04(-0.44%)
Mar 06, 2007 8.610 8.929 8.571 8.813 91,045 +0.31(+3.64%)
Mar 05, 2007 8.590 8.910 8.494 8.503 202,160 -0.10(-1.12%)
Mar 02, 2007 8.842 9.064 8.600 8.600 250,847 -0.32(-3.58%)
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.