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

Vicor Cp (NQ: VICR )

33.70 +0.13 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 5.560 5.570 5.360 5.390 162,466 -0.21(-3.75%)
May 30, 2013 5.570 5.630 5.520 5.600 53,951 +0.06(+1.08%)
May 29, 2013 5.470 5.600 5.450 5.540 30,108 +0.02(+0.36%)
May 28, 2013 5.630 5.740 5.480 5.520 45,642 -0.02(-0.36%)
May 24, 2013 5.460 5.590 5.420 5.540 0 +0.03(+0.54%)
May 23, 2013 5.470 5.560 5.200 5.510 0 +0.00(+0.00%)
May 22, 2013 5.830 5.830 5.485 5.510 0 -0.33(-5.65%)
May 21, 2013 5.810 5.960 5.750 5.840 0 +0.05(+0.86%)
May 20, 2013 5.770 5.890 5.705 5.790 0 +0.05(+0.87%)
May 17, 2013 5.600 5.740 5.510 5.740 0 +0.17(+3.05%)
May 16, 2013 5.570 5.651 5.503 5.570 63,184 -0.01(-0.18%)
May 15, 2013 5.350 5.620 5.350 5.580 0 +0.23(+4.30%)
May 13, 2013 5.380 5.440 5.320 5.350 0 -0.03(-0.56%)
May 10, 2013 5.360 5.430 5.310 5.380 0 +0.01(+0.19%)
May 09, 2013 5.380 5.420 5.360 5.370 0 -0.02(-0.37%)
May 08, 2013 5.400 5.430 5.360 5.390 0 -0.01(-0.19%)
May 07, 2013 5.420 5.481 5.360 5.400 0 -0.03(-0.55%)
May 06, 2013 5.400 5.460 5.340 5.430 0 +0.07(+1.31%)
May 03, 2013 5.360 5.400 5.300 5.360 0 +0.06(+1.13%)
May 02, 2013 5.270 5.340 5.230 5.300 0 +0.08(+1.53%)
May 01, 2013 5.330 5.369 5.170 5.220 121,354 -0.15(-2.79%)
Apr 30, 2013 5.410 5.490 5.355 5.370 0 +0.02(+0.37%)
Apr 29, 2013 5.400 5.440 5.200 5.350 107,133 -0.04(-0.74%)
Apr 26, 2013 5.360 5.480 5.360 5.390 150,104 +0.02(+0.37%)
Apr 25, 2013 5.350 5.560 5.210 5.370 0 +0.02(+0.37%)
Apr 24, 2013 5.130 5.375 5.080 5.350 44,380 +0.23(+4.49%)
Apr 23, 2013 4.980 5.170 4.950 5.120 34,663 +0.20(+4.07%)
Apr 22, 2013 4.900 4.930 4.790 4.920 92,570 +0.00(+0.00%)
Apr 19, 2013 4.940 4.950 4.900 4.920 96,342 -0.03(-0.61%)
Apr 18, 2013 4.940 4.970 4.920 4.950 78,673 +0.02(+0.41%)
Apr 17, 2013 4.940 4.960 4.920 4.930 70,764 -0.02(-0.40%)
Apr 16, 2013 4.960 4.970 4.930 4.950 68,505 +0.04(+0.81%)
Apr 15, 2013 4.890 4.960 4.890 4.910 92,358 -0.05(-1.01%)
Apr 12, 2013 5.000 5.020 4.960 4.960 41,722 -0.08(-1.59%)
Apr 11, 2013 5.000 5.080 4.980 5.040 61,773 +0.03(+0.60%)
Apr 10, 2013 4.990 5.020 4.960 5.010 98,326 +0.05(+1.01%)
Apr 09, 2013 4.980 4.980 4.930 4.960 63,441 -0.03(-0.60%)
Apr 08, 2013 4.970 5.000 4.920 4.990 80,768 +0.04(+0.81%)
Apr 05, 2013 4.920 5.000 4.920 4.950 18,627 -0.05(-1.00%)
Apr 04, 2013 4.951 5.010 4.951 5.000 41,039 +0.00(+0.00%)
Apr 03, 2013 4.950 5.020 4.910 5.000 133,463 +0.08(+1.63%)
Apr 02, 2013 4.950 5.030 4.900 4.920 179,068 +0.00(+0.00%)
Apr 01, 2013 4.970 4.970 4.900 4.920 117,624 -0.05(-1.01%)
Mar 28, 2013 4.990 5.020 4.960 4.970 29,900 +0.01(+0.20%)
Mar 27, 2013 4.890 5.130 4.890 4.960 128,878 +0.02(+0.40%)
Mar 26, 2013 4.970 4.970 4.910 4.940 41,392 +0.01(+0.20%)
Mar 25, 2013 4.930 4.950 4.910 4.930 49,254 +0.03(+0.61%)
Mar 22, 2013 4.930 4.930 4.820 4.900 143,164 -0.01(-0.20%)
Mar 21, 2013 4.800 5.000 4.800 4.910 75,765 +0.11(+2.29%)
Mar 20, 2013 4.870 4.870 4.750 4.800 78,393 -0.04(-0.83%)
Mar 19, 2013 4.870 4.915 4.830 4.840 106,328 -0.01(-0.21%)
Mar 18, 2013 4.870 5.020 4.840 4.850 167,158 +0.08(+1.68%)
Mar 15, 2013 5.260 5.510 4.720 4.770 339,167 -0.48(-9.14%)
Mar 14, 2013 5.140 5.270 5.140 5.250 20,584 +0.13(+2.54%)
Mar 13, 2013 5.260 5.350 5.100 5.120 124,437 -0.12(-2.29%)
Mar 12, 2013 5.310 5.350 5.230 5.240 33,386 -0.07(-1.32%)
Mar 11, 2013 5.480 5.480 5.240 5.310 86,449 -0.15(-2.75%)
Mar 08, 2013 5.760 5.760 5.090 5.460 66,071 +0.31(+6.02%)
Mar 07, 2013 5.250 5.336 5.050 5.150 71,466 -0.13(-2.46%)
Mar 06, 2013 5.350 5.365 5.250 5.280 55,853 -0.06(-1.12%)
Mar 05, 2013 5.400 5.430 5.300 5.340 76,238 -0.06(-1.11%)
Mar 04, 2013 5.240 5.450 5.220 5.400 77,920 +0.12(+2.27%)
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.