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 29, 2009 5.417 5.417 4.914 5.263 224,648 -0.16(-3.03%)
May 28, 2009 5.901 5.901 5.263 5.427 164,531 -0.42(-7.12%)
May 27, 2009 6.152 6.317 5.804 5.843 26,455 -0.38(-6.07%)
May 26, 2009 5.849 6.240 5.849 6.220 53,150 +0.40(+6.81%)
May 22, 2009 5.756 5.920 5.659 5.824 27,222 +0.11(+1.86%)
May 21, 2009 5.707 5.804 5.514 5.717 29,365 -0.12(-1.99%)
May 20, 2009 5.785 6.094 5.640 5.833 64,654 +0.14(+2.38%)
May 19, 2009 5.872 6.046 5.601 5.698 46,241 -0.24(-4.07%)
May 18, 2009 5.456 5.949 5.311 5.940 124,727 +0.57(+10.63%)
May 15, 2009 5.591 5.698 5.311 5.369 38,997 -0.19(-3.48%)
May 14, 2009 5.388 5.659 5.301 5.562 39,752 +0.22(+4.17%)
May 13, 2009 5.630 5.659 5.311 5.340 38,139 -0.42(-7.23%)
May 12, 2009 5.688 5.998 5.514 5.756 37,091 +0.11(+1.88%)
May 11, 2009 5.843 6.211 5.562 5.649 77,543 -0.40(-6.56%)
May 08, 2009 5.824 6.046 5.742 6.046 68,385 +0.34(+5.93%)
May 07, 2009 5.998 6.017 5.582 5.707 93,177 -0.18(-3.12%)
May 06, 2009 5.804 6.065 5.775 5.891 138,025 -0.22(-3.64%)
May 05, 2009 5.514 6.182 5.398 6.114 184,224 +0.55(+9.91%)
May 04, 2009 5.369 5.572 5.321 5.562 52,029 +0.24(+4.55%)
May 01, 2009 5.185 5.398 5.185 5.321 35,045 +0.13(+2.42%)
Apr 30, 2009 5.301 5.466 5.166 5.195 52,889 -0.05(-0.92%)
Apr 29, 2009 5.214 5.398 5.146 5.243 30,916 +0.08(+1.50%)
Apr 28, 2009 5.040 5.263 5.040 5.166 17,694 +0.06(+1.14%)
Apr 27, 2009 5.127 5.282 5.030 5.108 45,361 -0.12(-2.22%)
Apr 24, 2009 5.301 5.379 5.156 5.224 61,659 -0.01(-0.18%)
Apr 23, 2009 5.350 5.350 5.127 5.233 31,783 -0.11(-1.99%)
Apr 22, 2009 5.282 5.475 5.233 5.340 28,375 -0.06(-1.08%)
Apr 21, 2009 5.253 5.475 5.214 5.398 77,106 +0.13(+2.39%)
Apr 20, 2009 5.620 5.785 5.272 5.272 41,761 -0.52(-9.01%)
Apr 17, 2009 5.862 5.862 5.669 5.795 44,606 -0.04(-0.66%)
Apr 16, 2009 5.427 5.833 5.388 5.833 42,410 +0.39(+7.10%)
Apr 15, 2009 5.379 5.495 5.340 5.446 17,465 +0.01(+0.18%)
Apr 14, 2009 5.282 5.456 5.282 5.437 63,644 +0.01(+0.18%)
Apr 13, 2009 5.321 5.495 5.272 5.427 26,781 -0.01(-0.18%)
Apr 09, 2009 5.214 5.437 5.050 5.437 78,400 +0.30(+5.84%)
Apr 08, 2009 4.837 5.137 4.827 5.137 35,989 +0.37(+7.71%)
Apr 07, 2009 4.876 4.934 4.759 4.769 57,543 -0.24(-4.83%)
Apr 06, 2009 5.108 5.117 4.857 5.011 40,845 -0.19(-3.72%)
Apr 03, 2009 5.195 5.282 5.040 5.204 63,372 +0.01(+0.19%)
Apr 02, 2009 4.905 5.224 4.905 5.195 101,519 +0.48(+10.27%)
Apr 01, 2009 4.614 4.730 4.479 4.711 49,281 -0.02(-0.41%)
Mar 31, 2009 4.498 4.905 4.334 4.730 61,325 +0.29(+6.54%)
Mar 30, 2009 4.363 4.566 4.179 4.440 50,071 -0.60(-11.90%)
Mar 26, 2009 4.759 5.195 4.682 5.040 161,980 +0.40(+8.54%)
Mar 25, 2009 4.595 4.837 4.305 4.643 69,545 +0.12(+2.56%)
Mar 24, 2009 4.827 4.876 4.440 4.527 137,900 -0.28(-5.84%)
Mar 23, 2009 4.327 4.827 4.140 4.808 73,110 +0.78(+19.47%)
Mar 20, 2009 4.682 4.837 4.024 4.024 126,417 -0.60(-12.97%)
Mar 19, 2009 4.460 4.624 4.392 4.624 32,178 +0.18(+4.14%)
Mar 18, 2009 4.160 4.440 4.102 4.440 34,541 +0.26(+6.25%)
Mar 17, 2009 3.908 4.198 3.879 4.179 74,176 +0.21(+5.37%)
Mar 16, 2009 4.189 4.373 3.889 3.966 33,364 -0.15(-3.76%)
Mar 13, 2009 4.276 4.469 4.063 4.121 88,858 -0.13(-2.96%)
Mar 12, 2009 4.169 4.450 3.869 4.247 349,755 +0.06(+1.39%)
Mar 11, 2009 4.527 4.595 4.102 4.189 104,728 -0.34(-7.48%)
Mar 10, 2009 3.869 4.556 3.869 4.527 69,713 +0.78(+20.93%)
Mar 09, 2009 3.947 4.131 3.734 3.744 115,485 -0.25(-6.30%)
Mar 06, 2009 3.947 4.140 3.869 3.995 56,373 +0.11(+2.74%)
Mar 05, 2009 3.966 4.034 3.869 3.889 68,340 -0.20(-4.96%)
Mar 04, 2009 4.053 4.121 3.879 4.092 47,763 -0.02(-0.47%)
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.