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 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%)
May 01, 2003 6.530 6.907 6.385 6.752 67,398 +0.25(+3.87%)
Apr 30, 2003 6.094 6.530 6.017 6.501 94,379 +0.68(+11.63%)
Apr 29, 2003 5.843 6.094 5.824 5.824 85,592 +0.02(+0.33%)
Apr 28, 2003 5.853 5.901 5.756 5.804 69,052 +0.05(+0.84%)
Apr 25, 2003 5.804 5.853 5.717 5.756 53,030 +0.00(+0.00%)
Apr 24, 2003 5.766 5.843 5.717 5.756 100,995 -0.05(-0.83%)
Apr 23, 2003 5.824 5.998 5.688 5.804 160,847 -0.14(-2.28%)
Apr 22, 2003 5.949 5.998 5.727 5.940 89,934 -0.09(-1.44%)
Apr 21, 2003 5.901 6.075 5.678 6.027 75,255 +0.17(+2.98%)
Apr 17, 2003 6.288 6.288 5.795 5.853 42,796 -0.02(-0.33%)
Apr 16, 2003 5.930 5.930 5.804 5.872 18,193 +0.01(+0.17%)
Apr 15, 2003 6.046 6.046 5.795 5.862 11,784 -0.14(-2.26%)
Apr 14, 2003 6.191 6.191 5.775 5.998 18,813 +0.13(+2.14%)
Apr 11, 2003 5.949 5.998 5.872 5.872 21,915 -0.02(-0.33%)
Apr 10, 2003 5.882 5.940 5.882 5.891 8,373 +0.01(+0.16%)
Apr 09, 2003 5.949 6.094 5.882 5.882 38,454 -0.14(-2.39%)
Apr 08, 2003 6.046 6.091 5.959 6.026 30,805 -0.17(-2.67%)
Apr 07, 2003 6.007 6.452 5.998 6.191 180,178 +0.20(+3.38%)
Apr 04, 2003 6.017 6.114 5.872 5.989 29,978 +0.04(+0.68%)
Apr 03, 2003 5.804 6.017 5.640 5.948 57,578 +0.16(+2.83%)
Apr 02, 2003 5.562 5.824 5.562 5.785 51,272 +0.33(+6.03%)
Apr 01, 2003 5.466 5.649 5.321 5.456 75,048 -0.06(-1.05%)
Mar 31, 2003 5.814 5.814 5.388 5.514 51,479 -0.11(-1.89%)
Mar 28, 2003 5.572 5.659 5.553 5.620 38,868 -0.01(-0.17%)
Mar 27, 2003 5.814 6.036 5.630 5.630 286,032 -0.38(-6.28%)
Mar 26, 2003 6.472 6.472 5.959 6.007 26,405 -0.27(-4.31%)
Mar 25, 2003 6.394 6.433 6.230 6.278 29,554 -0.13(-1.96%)
Mar 24, 2003 6.278 6.501 6.191 6.404 10,647 -0.27(-4.06%)
Mar 21, 2003 6.767 6.859 6.346 6.675 4,579,409 -0.07(-1.00%)
Mar 20, 2003 6.452 6.772 6.365 6.743 17,986 +0.27(+4.19%)
Mar 19, 2003 6.636 6.743 6.472 6.472 37,318 -0.30(-4.43%)
Mar 18, 2003 6.143 6.772 6.143 6.772 32,769 +0.44(+6.87%)
Mar 17, 2003 5.988 6.365 5.611 6.336 78,414 +0.36(+5.99%)
Mar 14, 2003 5.804 6.045 5.804 5.978 16,843 +0.09(+1.48%)
Mar 13, 2003 5.611 5.901 5.562 5.891 32,665 +0.32(+5.71%)
Mar 12, 2003 5.640 5.775 5.573 5.573 38,041 -0.23(-3.97%)
Mar 11, 2003 6.075 6.075 5.591 5.803 34,939 -0.15(-2.46%)
Mar 10, 2003 6.036 6.094 5.804 5.949 26,876 -0.16(-2.69%)
Mar 07, 2003 5.707 6.404 5.630 6.114 46,310 +0.16(+2.76%)
Mar 06, 2003 6.027 6.298 5.804 5.949 55,614 -0.07(-1.11%)
Mar 05, 2003 5.804 6.046 5.388 6.016 1,915,702 +0.39(+7.02%)
Mar 04, 2003 5.717 5.872 5.369 5.621 64,918 -0.16(-2.81%)
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.