Indicators

Vicor Cp (NQ: VICR )

35.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

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%)

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.