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

Vicor Corp (NQ: VICR )

42.29 +0.20 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 10.94 11.11 10.72 10.95 29,070 +0.07(+0.61%)
Nov 26, 2003 10.78 10.99 10.72 10.88 29,318 +0.34(+3.26%)
Nov 25, 2003 10.57 10.95 10.54 10.54 38,215 -0.04(-0.36%)
Nov 24, 2003 10.40 10.64 10.14 10.58 59,016 +0.40(+3.94%)
Nov 21, 2003 10.18 10.45 10.01 10.18 41,315 +0.00(+0.00%)
Nov 20, 2003 10.22 10.44 9.958 10.18 114,766 +0.07(+0.66%)
Nov 19, 2003 10.01 10.44 10.01 10.11 29,196 +0.10(+0.95%)
Nov 18, 2003 10.02 10.49 10.01 10.01 43,517 -0.14(-1.42%)
Nov 17, 2003 10.29 10.53 10.01 10.16 62,627 -0.19(-1.83%)
Nov 14, 2003 10.71 10.73 10.30 10.35 102,737 -0.22(-2.08%)
Nov 13, 2003 10.49 10.73 10.29 10.57 91,131 +0.08(+0.73%)
Nov 12, 2003 10.16 10.52 10.12 10.49 46,951 +0.43(+4.27%)
Nov 11, 2003 10.06 10.31 10.03 10.06 68,034 -0.10(-1.03%)
Nov 10, 2003 10.16 10.28 10.04 10.17 63,989 -0.17(-1.66%)
Nov 07, 2003 10.01 10.59 10.01 10.34 56,524 +0.24(+2.36%)
Nov 06, 2003 10.12 10.30 9.967 10.10 98,586 +0.13(+1.34%)
Nov 05, 2003 10.01 10.10 9.729 9.967 71,818 -0.03(-0.29%)
Nov 04, 2003 9.762 10.22 9.738 9.996 65,985 +0.21(+2.14%)
Nov 03, 2003 9.729 9.986 9.672 9.786 94,395 +0.11(+1.18%)
Oct 31, 2003 9.710 9.967 9.624 9.672 33,545 -0.04(-0.39%)
Oct 30, 2003 9.614 9.824 9.538 9.710 65,991 +0.10(+0.99%)
Oct 29, 2003 9.538 10.06 9.452 9.614 101,952 +0.08(+0.80%)
Oct 28, 2003 9.385 9.729 9.223 9.538 82,628 +0.14(+1.53%)
Oct 27, 2003 9.252 9.395 9.118 9.394 37,638 +0.23(+2.49%)
Oct 24, 2003 9.195 9.252 9.118 9.166 32,187 -0.04(-0.41%)
Oct 23, 2003 9.118 9.252 9.061 9.204 74,439 +0.05(+0.52%)
Oct 22, 2003 9.509 9.509 9.061 9.156 89,222 -0.46(-4.76%)
Oct 21, 2003 9.357 9.614 9.252 9.614 74,137 +0.13(+1.40%)
Oct 20, 2003 9.481 9.691 9.357 9.482 48,733 -0.15(-1.57%)
Oct 17, 2003 9.920 10.04 9.433 9.633 106,475 -0.24(-2.42%)
Oct 16, 2003 10.10 10.10 9.691 9.872 53,384 -0.18(-1.80%)
Oct 15, 2003 9.900 10.10 9.700 10.05 59,818 +0.07(+0.67%)
Oct 14, 2003 10.05 10.11 9.881 9.986 43,079 -0.03(-0.29%)
Oct 13, 2003 10.05 10.15 9.824 10.01 51,656 -0.14(-1.41%)
Oct 10, 2003 10.04 10.20 9.605 10.16 51,856 +0.16(+1.62%)
Oct 09, 2003 9.729 10.09 9.692 9.996 49,230 +0.29(+2.95%)
Oct 08, 2003 10.15 10.40 9.710 9.710 48,137 -0.58(-5.65%)
Oct 07, 2003 9.996 10.29 9.996 10.29 17,596 +0.04(+0.37%)
Oct 06, 2003 10.30 10.47 10.09 10.25 97,085 -0.17(-1.64%)
Oct 03, 2003 10.18 10.49 10.08 10.42 46,071 +0.42(+4.18%)
Oct 02, 2003 9.548 10.25 9.548 10.01 65,596 +0.29(+2.94%)
Oct 01, 2003 9.109 9.738 9.071 9.719 86,309 +0.62(+6.81%)
Sep 30, 2003 9.586 9.624 9.061 9.099 100,219 -0.45(-4.70%)
Sep 29, 2003 9.749 9.824 9.481 9.548 87,707 -0.20(-2.05%)
Sep 26, 2003 10.19 10.19 9.748 9.748 49,997 -0.31(-3.13%)
Sep 25, 2003 10.43 10.69 9.977 10.06 109,599 -0.43(-4.09%)
Sep 24, 2003 10.83 10.98 10.45 10.49 50,774 -0.33(-3.08%)
Sep 23, 2003 10.70 11.06 10.56 10.83 43,576 +0.33(+3.18%)
Sep 22, 2003 10.61 10.89 10.30 10.49 87,051 -0.14(-1.35%)
Sep 19, 2003 10.86 11.25 10.62 10.63 114,279 -0.25(-2.29%)
Sep 18, 2003 10.66 11.28 10.66 10.88 114,516 +0.23(+2.12%)
Sep 17, 2003 10.62 10.97 10.62 10.66 30,715 -0.17(-1.55%)
Sep 16, 2003 10.30 10.84 10.17 10.83 22,665 +0.61(+5.98%)
Sep 15, 2003 10.21 10.97 10.03 10.22 59,656 +0.20(+2.00%)
Sep 12, 2003 10.50 10.50 9.900 10.01 49,171 -0.30(-2.87%)
Sep 11, 2003 10.25 10.57 10.01 10.31 69,825 +0.16(+1.60%)
Sep 10, 2003 10.49 11.13 10.10 10.15 108,408 -0.57(-5.34%)
Sep 09, 2003 10.96 11.30 10.55 10.72 65,737 -0.33(-2.94%)
Sep 08, 2003 10.51 11.30 10.51 11.05 143,845 +0.34(+3.22%)
Sep 05, 2003 10.94 11.02 10.51 10.70 72,132 -0.30(-2.69%)
Sep 04, 2003 11.40 11.50 10.88 11.00 148,773 -0.31(-2.78%)
Sep 03, 2003 11.77 11.78 11.22 11.31 76,326 -0.61(-5.12%)
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.