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

Vicor Cp (NQ: VICR )

34.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2016 10.21 10.29 9.980 10.16 54,694 -0.06(-0.59%)
May 27, 2016 10.01 10.22 10.22 10.22 22,600 +0.16(+1.59%)
May 26, 2016 10.07 10.07 9.420 10.06 64,678 -0.03(-0.30%)
May 25, 2016 10.04 10.24 9.930 10.09 10,173 +0.00(+0.00%)
May 24, 2016 9.750 10.12 9.680 10.09 26,956 +0.52(+5.43%)
May 23, 2016 9.790 10.09 9.540 9.570 27,390 -0.17(-1.75%)
May 20, 2016 9.050 9.800 9.050 9.740 39,946 +0.76(+8.46%)
May 19, 2016 9.210 9.210 8.950 8.980 11,664 -0.20(-2.18%)
May 18, 2016 8.890 9.340 8.890 9.180 13,686 +0.24(+2.68%)
May 17, 2016 9.290 9.290 8.810 8.940 53,350 -0.35(-3.77%)
May 16, 2016 9.100 9.520 9.100 9.290 55,216 +0.19(+2.09%)
May 13, 2016 9.460 9.520 9.080 9.100 23,483 -0.49(-5.11%)
May 12, 2016 9.840 9.980 9.390 9.590 18,626 -0.19(-1.94%)
May 11, 2016 9.640 9.880 9.640 9.780 32,271 +0.16(+1.66%)
May 10, 2016 9.390 9.830 9.300 9.620 15,069 +0.30(+3.22%)
May 09, 2016 9.150 9.520 9.110 9.320 19,427 +0.12(+1.30%)
May 06, 2016 9.210 9.290 8.750 9.200 29,209 -0.04(-0.43%)
May 05, 2016 9.300 9.590 8.850 9.240 20,226 -0.01(-0.11%)
May 04, 2016 9.690 9.690 9.190 9.250 26,634 -0.26(-2.73%)
May 03, 2016 9.720 9.730 9.430 9.510 18,856 -0.26(-2.66%)
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.