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

Vicor Cp (NQ: VICR )

33.61 -1.45 (-4.14%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 4, 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 (%)
May 30, 2014 7.480 7.525 7.380 7.400 94,044 -0.13(-1.73%)
May 29, 2014 7.700 7.700 7.500 7.530 35,452 -0.15(-1.95%)
May 28, 2014 7.940 7.940 7.610 7.680 35,149 -0.30(-3.76%)
May 27, 2014 7.440 8.050 7.440 7.980 44,317 +0.56(+7.55%)
May 23, 2014 7.150 7.420 7.420 7.420 43,100 +0.12(+1.64%)
May 22, 2014 7.110 7.305 7.090 7.300 11,164 +0.20(+2.82%)
May 21, 2014 7.260 7.270 7.090 7.100 39,280 -0.10(-1.39%)
May 20, 2014 7.390 7.400 7.100 7.200 73,643 -0.24(-3.23%)
May 19, 2014 7.250 7.570 7.250 7.440 17,874 +0.13(+1.78%)
May 16, 2014 7.170 7.320 7.010 7.310 32,004 +0.12(+1.67%)
May 15, 2014 7.420 7.600 7.150 7.190 55,978 -0.31(-4.13%)
May 14, 2014 7.740 7.800 7.490 7.500 52,578 -0.24(-3.10%)
May 13, 2014 8.060 8.060 7.690 7.740 32,368 -0.35(-4.33%)
May 12, 2014 7.830 8.170 7.710 8.090 42,076 +0.29(+3.72%)
May 09, 2014 7.520 7.850 7.410 7.800 34,088 +0.23(+3.04%)
May 08, 2014 7.700 7.840 7.560 7.570 27,927 -0.16(-2.07%)
May 07, 2014 7.900 7.900 7.550 7.730 53,145 -0.13(-1.65%)
May 06, 2014 8.080 8.140 7.830 7.860 92,001 -0.25(-3.08%)
May 05, 2014 8.020 8.160 8.010 8.110 32,391 +0.01(+0.12%)
May 02, 2014 8.220 8.420 8.080 8.100 22,865 -0.10(-1.22%)
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.