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

Vicor Corp (NQ: VICR )

37.04 -0.60 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 5.732 5.732 5.313 5.437 52,212 -0.10(-1.89%)
Mar 28, 2003 5.494 5.580 5.475 5.542 39,421 -0.01(-0.17%)
Mar 27, 2003 5.732 5.952 5.551 5.551 290,102 -0.37(-6.28%)
Mar 26, 2003 6.381 6.381 5.875 5.923 26,781 -0.27(-4.31%)
Mar 25, 2003 6.305 6.343 6.142 6.190 29,974 -0.12(-1.96%)
Mar 24, 2003 6.190 6.410 6.104 6.314 10,798 -0.27(-4.06%)
Mar 21, 2003 6.672 6.762 6.257 6.581 4,644,581 -0.07(-1.00%)
Mar 20, 2003 6.362 6.677 6.276 6.648 18,242 +0.27(+4.19%)
Mar 19, 2003 6.543 6.648 6.381 6.381 37,849 -0.30(-4.43%)
Mar 18, 2003 6.057 6.677 6.057 6.677 33,235 +0.43(+6.87%)
Mar 17, 2003 5.904 6.276 5.532 6.247 79,530 +0.35(+5.99%)
Mar 14, 2003 5.723 5.960 5.723 5.894 17,083 +0.09(+1.48%)
Mar 13, 2003 5.532 5.818 5.484 5.809 33,130 +0.31(+5.71%)
Mar 12, 2003 5.561 5.694 5.495 5.495 38,582 -0.23(-3.97%)
Mar 11, 2003 5.990 5.990 5.513 5.722 35,437 -0.14(-2.46%)
Mar 10, 2003 5.952 6.009 5.723 5.866 27,259 -0.16(-2.69%)
Mar 07, 2003 5.627 6.314 5.551 6.028 46,970 +0.16(+2.76%)
Mar 06, 2003 5.942 6.209 5.723 5.866 56,405 -0.07(-1.11%)
Mar 05, 2003 5.723 5.961 5.313 5.932 1,942,965 +0.39(+7.02%)
Mar 04, 2003 5.637 5.790 5.294 5.543 65,841 -0.16(-2.81%)
Mar 03, 2003 5.828 5.828 5.618 5.703 39,735 -0.02(-0.35%)
Feb 28, 2003 5.770 5.847 5.723 5.723 63,011 -0.12(-2.12%)
Feb 27, 2003 5.742 5.885 5.732 5.847 40,784 +0.11(+2.00%)
Feb 26, 2003 5.904 5.904 5.723 5.732 47,703 -0.17(-2.91%)
Feb 25, 2003 5.847 6.038 5.770 5.904 21,702 +0.03(+0.49%)
Feb 24, 2003 5.799 5.933 5.723 5.875 50,220 +0.10(+1.65%)
Feb 21, 2003 5.799 5.866 5.770 5.780 28,517 -0.07(-1.14%)
Feb 20, 2003 6.142 6.152 5.828 5.847 31,348 -0.21(-3.46%)
Feb 19, 2003 6.429 6.429 6.028 6.057 41,518 -0.35(-5.51%)
Feb 18, 2003 6.047 6.410 6.047 6.410 26,944 +0.22(+3.54%)
Feb 14, 2003 5.828 6.200 5.828 6.190 51,688 +0.32(+5.53%)
Feb 13, 2003 5.818 5.914 5.732 5.866 19,605 +0.10(+1.65%)
Feb 12, 2003 6.009 6.171 5.770 5.770 37,743 -0.21(-3.51%)
Feb 11, 2003 5.866 6.162 5.723 5.980 39,106 +0.22(+3.81%)
Feb 10, 2003 5.685 5.914 5.675 5.761 20,025 +0.13(+2.37%)
Feb 07, 2003 6.133 6.171 5.627 5.627 39,526 -0.39(-6.50%)
Feb 06, 2003 6.047 6.200 5.933 6.018 26,106 -0.09(-1.41%)
Feb 05, 2003 6.305 6.352 6.104 6.104 43,929 -0.39(-6.02%)
Feb 04, 2003 6.534 6.963 6.209 6.495 52,212 -0.04(-0.58%)
Feb 03, 2003 6.524 6.982 6.429 6.534 43,510 +0.02(+0.29%)
Jan 31, 2003 6.390 6.591 6.343 6.514 23,275 +0.08(+1.19%)
Jan 30, 2003 6.668 6.839 6.390 6.438 30,680 -0.23(-3.45%)
Jan 29, 2003 6.820 6.877 6.457 6.668 37,324 -0.19(-2.77%)
Jan 28, 2003 6.724 7.049 6.677 6.858 24,638 +0.12(+1.84%)
Jan 27, 2003 6.830 7.249 6.734 6.734 38,897 -0.32(-4.59%)
Jan 24, 2003 7.316 7.335 6.772 7.058 46,236 -0.18(-2.50%)
Jan 23, 2003 7.154 7.239 6.810 7.239 36,066 +0.14(+2.02%)
Jan 22, 2003 7.211 7.440 7.039 7.096 20,025 -0.39(-5.22%)
Jan 21, 2003 7.621 7.630 6.963 7.487 49,486 -0.10(-1.38%)
Jan 17, 2003 7.869 7.926 7.592 7.592 23,485 -0.50(-6.23%)
Jan 16, 2003 8.117 8.279 7.869 8.097 16,775 -0.01(-0.13%)
Jan 15, 2003 8.260 8.393 8.031 8.107 22,436 -0.17(-2.07%)
Jan 14, 2003 8.203 8.393 7.802 8.279 26,630 +0.24(+2.95%)
Jan 13, 2003 7.754 8.165 7.754 8.041 37,534 +0.02(+0.26%)
Jan 10, 2003 7.716 8.041 7.669 8.021 15,936 +0.29(+3.81%)
Jan 09, 2003 7.659 7.859 7.649 7.726 46,026 -0.02(-0.25%)
Jan 08, 2003 8.002 8.002 7.678 7.745 31,453 -0.31(-3.91%)
Jan 07, 2003 8.413 8.413 7.773 8.060 59,446 -0.25(-2.99%)
Jan 06, 2003 8.403 8.498 8.212 8.308 56,196 +0.06(+0.69%)
Jan 03, 2003 8.441 8.517 8.155 8.250 22,751 -0.23(-2.70%)
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.