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 (%)
Mar 30, 2007 9.481 9.900 9.462 9.557 89,592 +0.07(+0.70%)
Mar 29, 2007 9.652 9.776 9.443 9.490 91,004 -0.06(-0.60%)
Mar 28, 2007 9.643 9.776 9.490 9.548 201,975 -0.18(-1.86%)
Mar 27, 2007 9.662 9.748 9.576 9.729 62,200 +0.04(+0.39%)
Mar 26, 2007 9.719 9.767 9.586 9.691 48,603 -0.05(-0.49%)
Mar 23, 2007 9.576 9.796 9.576 9.738 87,444 +0.14(+1.49%)
Mar 22, 2007 9.548 9.710 9.500 9.595 108,092 -0.09(-0.89%)
Mar 21, 2007 9.257 9.776 9.032 9.681 222,879 +0.42(+4.53%)
Mar 20, 2007 8.861 9.290 8.851 9.261 123,641 +0.41(+4.63%)
Mar 19, 2007 9.032 9.156 8.775 8.851 105,953 -0.25(-2.73%)
Mar 16, 2007 9.032 9.176 8.870 9.099 199,923 +0.06(+0.63%)
Mar 15, 2007 8.680 9.080 8.680 9.042 224,945 +0.38(+4.41%)
Mar 14, 2007 8.622 8.784 8.470 8.661 113,723 -0.03(-0.33%)
Mar 13, 2007 8.994 9.004 8.641 8.689 124,981 -0.31(-3.39%)
Mar 12, 2007 8.794 9.137 8.784 8.994 97,382 +0.07(+0.75%)
Mar 09, 2007 8.994 9.061 8.823 8.928 110,316 +0.04(+0.43%)
Mar 08, 2007 8.756 9.300 8.708 8.889 171,337 +0.24(+2.76%)
Mar 07, 2007 8.661 8.870 8.508 8.651 129,469 -0.04(-0.44%)
Mar 06, 2007 8.489 8.804 8.451 8.689 92,341 +0.31(+3.64%)
Mar 05, 2007 8.470 8.784 8.374 8.384 205,037 -0.10(-1.12%)
Mar 02, 2007 8.718 8.937 8.479 8.479 254,417 -0.31(-3.58%)
Mar 01, 2007 8.613 8.857 8.613 8.794 113,002 -0.11(-1.28%)
Feb 28, 2007 8.746 9.156 8.641 8.908 215,650 +0.16(+1.85%)
Feb 27, 2007 9.252 9.300 8.718 8.746 157,495 -0.60(-6.43%)
Feb 26, 2007 9.300 9.538 9.252 9.347 190,416 +0.07(+0.72%)
Feb 23, 2007 10.11 10.49 9.223 9.280 365,883 -1.15(-11.06%)
Feb 22, 2007 10.22 10.43 10.21 10.43 90,386 +0.17(+1.67%)
Feb 21, 2007 10.19 10.71 10.09 10.26 114,588 +0.07(+0.66%)
Feb 20, 2007 10.25 10.35 9.862 10.20 122,852 -0.05(-0.47%)
Feb 16, 2007 10.19 10.28 10.11 10.24 59,507 +0.09(+0.84%)
Feb 15, 2007 10.25 10.35 10.02 10.16 78,187 +0.10(+0.95%)
Feb 14, 2007 10.32 10.40 9.977 10.06 70,495 -0.28(-2.68%)
Feb 13, 2007 10.25 10.60 10.12 10.34 51,394 +0.10(+1.02%)
Feb 12, 2007 10.34 10.58 10.17 10.23 57,460 -0.11(-1.11%)
Feb 09, 2007 10.63 10.75 10.21 10.35 79,229 -0.31(-2.95%)
Feb 08, 2007 10.97 11.04 10.59 10.66 163,723 -0.39(-3.54%)
Feb 07, 2007 10.63 11.05 10.47 11.05 246,504 +0.43(+4.04%)
Feb 06, 2007 10.74 10.79 10.38 10.63 83,840 -0.05(-0.45%)
Feb 05, 2007 10.69 10.72 10.55 10.67 67,326 -0.10(-0.89%)
Feb 02, 2007 10.59 10.78 10.34 10.77 102,160 +0.26(+2.45%)
Feb 01, 2007 10.18 10.52 10.16 10.51 62,243 +0.39(+3.86%)
Jan 31, 2007 10.21 10.22 9.729 10.12 114,513 -0.12(-1.21%)
Jan 30, 2007 10.36 10.42 10.20 10.24 59,667 -0.06(-0.56%)
Jan 29, 2007 10.32 10.49 10.26 10.30 67,523 -0.03(-0.28%)
Jan 26, 2007 10.32 10.42 10.01 10.33 61,611 +0.03(+0.28%)
Jan 25, 2007 10.43 10.44 10.12 10.30 77,830 -0.17(-1.64%)
Jan 24, 2007 10.44 10.49 10.34 10.47 51,381 +0.10(+0.92%)
Jan 23, 2007 10.05 10.62 10.05 10.38 90,147 +0.31(+3.03%)
Jan 22, 2007 10.42 10.42 10.05 10.07 58,845 -0.34(-3.30%)
Jan 19, 2007 10.50 10.65 10.34 10.42 51,879 -0.13(-1.27%)
Jan 18, 2007 10.56 10.65 10.40 10.55 60,857 -0.04(-0.36%)
Jan 17, 2007 10.44 10.73 10.40 10.59 59,571 +0.09(+0.82%)
Jan 16, 2007 10.65 10.79 10.47 10.50 72,128 -0.17(-1.61%)
Jan 12, 2007 10.86 10.90 10.63 10.67 35,323 -0.22(-2.01%)
Jan 11, 2007 10.71 10.93 10.69 10.89 55,443 +0.19(+1.78%)
Jan 10, 2007 10.62 10.73 10.62 10.70 60,084 -0.04(-0.36%)
Jan 09, 2007 10.90 10.90 10.59 10.74 86,747 -0.13(-1.23%)
Jan 08, 2007 10.87 10.99 10.85 10.87 98,812 +0.00(+0.00%)
Jan 05, 2007 10.85 10.90 10.64 10.87 165,577 -0.08(-0.70%)
Jan 04, 2007 10.92 11.08 10.87 10.95 103,675 +0.00(+0.00%)
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.