Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Corp (NQ: VICR )

37.47 +0.43 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2002 6.295 6.495 6.009 6.343 39,526 +0.14(+2.31%)
Oct 30, 2002 6.247 6.295 5.942 6.200 92,256 -0.22(-3.40%)
Oct 29, 2002 6.467 6.648 5.904 6.418 37,219 +0.02(+0.31%)
Oct 28, 2002 6.762 6.820 6.534 6.398 39,945 -0.19(-2.92%)
Oct 25, 2002 6.734 6.743 6.438 6.591 80,520 -0.09(-1.29%)
Oct 24, 2002 6.753 7.154 6.400 6.677 70,979 +0.00(+0.00%)
Oct 23, 2002 6.266 6.677 5.770 6.677 203,921 +0.46(+7.36%)
Oct 22, 2002 6.286 6.286 6.086 6.219 17,823 -0.11(-1.81%)
Oct 21, 2002 5.971 6.457 5.971 6.333 30,090 +0.57(+9.92%)
Oct 18, 2002 6.066 6.572 5.542 5.762 208,744 -0.21(-3.50%)
Oct 17, 2002 5.742 6.238 5.723 5.971 22,960 +0.24(+4.16%)
Oct 16, 2002 6.095 6.104 5.627 5.732 18,347 -0.42(-6.82%)
Oct 15, 2002 5.999 6.410 5.915 6.152 29,461 +0.31(+5.24%)
Oct 14, 2002 5.770 5.904 5.551 5.846 39,316 +0.03(+0.44%)
Oct 11, 2002 5.819 6.238 5.723 5.820 187,460 +0.08(+1.36%)
Oct 10, 2002 5.918 6.085 5.742 5.742 39,840 -0.08(-1.31%)
Oct 09, 2002 6.219 6.553 5.818 5.818 37,274 -0.57(-8.93%)
Oct 08, 2002 6.219 6.514 6.200 6.389 32,920 +0.06(+0.87%)
Oct 07, 2002 6.648 6.734 6.200 6.333 54,011 -0.31(-4.73%)
Oct 04, 2002 6.829 6.934 6.534 6.648 24,132 -0.18(-2.67%)
Oct 03, 2002 7.249 7.268 6.830 6.830 23,823 -0.24(-3.36%)
Oct 02, 2002 7.263 7.478 6.724 7.068 57,955 -0.29(-3.89%)
Oct 01, 2002 7.115 7.354 6.591 7.354 115,291 +0.53(+7.83%)
Sep 30, 2002 6.677 7.154 6.486 6.820 85,604 -0.10(-1.38%)
Sep 27, 2002 7.182 7.535 6.543 6.915 60,285 -0.33(-4.61%)
Sep 26, 2002 6.867 7.421 6.782 7.249 55,881 +0.10(+1.33%)
Sep 25, 2002 6.619 7.154 6.438 7.154 44,978 +0.53(+8.07%)
Sep 24, 2002 6.352 6.619 6.343 6.619 47,494 +0.19(+2.97%)
Sep 23, 2002 6.438 6.617 6.390 6.429 69,899 -0.07(-1.03%)
Sep 20, 2002 6.600 6.648 6.390 6.495 190,186 +0.06(+0.89%)
Sep 19, 2002 6.371 6.667 6.229 6.438 38,110 -0.03(-0.44%)
Sep 18, 2002 6.801 6.810 6.247 6.467 38,792 -0.35(-5.17%)
Sep 17, 2002 7.020 7.084 6.820 6.820 40,967 -0.20(-2.85%)
Sep 16, 2002 7.068 7.087 6.915 7.020 19,396 -0.04(-0.54%)
Sep 13, 2002 6.915 7.258 6.887 7.058 32,187 +0.18(+2.64%)
Sep 12, 2002 7.058 7.391 6.877 6.877 33,550 -0.24(-3.35%)
Sep 11, 2002 7.239 7.707 6.915 7.115 28,622 -0.31(-4.24%)
Sep 10, 2002 6.972 7.611 6.972 7.430 50,912 +0.46(+6.57%)
Sep 09, 2002 7.230 7.239 6.886 6.972 51,426 -0.20(-2.79%)
Sep 06, 2002 7.058 7.277 6.906 7.173 37,777 +0.21(+3.03%)
Sep 05, 2002 6.829 7.249 6.696 6.962 63,220 -0.46(-6.16%)
Sep 04, 2002 7.220 7.707 6.963 7.419 48,913 -0.10(-1.29%)
Sep 03, 2002 7.936 7.936 7.277 7.516 36,293 -0.45(-5.63%)
Aug 30, 2002 8.393 8.451 7.964 7.964 24,218 -0.42(-5.01%)
Aug 29, 2002 7.697 8.451 7.678 8.384 18,557 +0.47(+5.90%)
Aug 28, 2002 8.012 8.726 7.688 7.917 46,760 -0.11(-1.43%)
Aug 27, 2002 9.109 9.118 8.021 8.031 61,019 -1.22(-13.20%)
Aug 26, 2002 8.546 9.347 8.355 9.252 98,133 +0.72(+8.38%)
Aug 23, 2002 8.069 9.004 8.002 8.537 128,014 +0.42(+5.17%)
Aug 22, 2002 7.955 8.632 7.688 8.117 93,206 +0.19(+2.41%)
Aug 21, 2002 7.506 7.926 7.287 7.926 69,522 +0.58(+7.92%)
Aug 20, 2002 7.306 7.525 7.163 7.344 43,195 -0.06(-0.77%)
Aug 16, 2002 7.335 7.535 7.134 7.401 272,593 +0.07(+0.91%)
Aug 15, 2002 6.963 7.630 6.963 7.335 33,876 -0.30(-3.88%)
Aug 14, 2002 7.373 7.630 6.829 7.630 26,525 +0.52(+7.38%)
Aug 13, 2002 7.430 7.630 6.915 7.106 66,534 -0.12(-1.71%)
Aug 12, 2002 6.419 7.487 6.419 7.230 76,221 +0.89(+13.98%)
Aug 07, 2002 6.238 6.343 6.038 6.343 41,937 +0.13(+2.15%)
Aug 06, 2002 5.932 6.209 5.828 6.209 135,548 +0.28(+4.66%)
Aug 05, 2002 6.152 6.189 5.828 5.933 85,342 -0.22(-3.57%)
Aug 02, 2002 6.152 6.220 6.009 6.152 83,064 +0.05(+0.78%)
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.