Indicators

Vicor Cp (NQ: VICR )

33.26 -1.80 (-5.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.24	90.41	89.13	90.08	68,182	+0.67(+0.75%)
May 27, 2021	88.75	89.90	88.23	89.41	63,717	+0.86(+0.97%)
May 26, 2021	88.75	90.50	87.98	88.55	70,551	+0.31(+0.35%)
May 25, 2021	87.76	89.88	87.52	88.24	110,605	+1.06(+1.22%)
May 24, 2021	86.84	87.60	86.26	87.18	110,839	+0.91(+1.05%)
May 21, 2021	85.27	87.11	85.27	86.27	179,802	+0.97(+1.14%)
May 20, 2021	82.23	85.48	82.00	85.30	95,029	+3.82(+4.69%)
May 19, 2021	77.04	81.51	76.76	81.48	102,644	+2.48(+3.14%)
May 18, 2021	78.87	79.98	78.26	79.00	131,789	+0.32(+0.41%)
May 17, 2021	77.14	78.71	76.21	78.68	91,727	+0.18(+0.23%)
May 14, 2021	76.46	79.00	76.46	78.50	83,146	+2.76(+3.64%)
May 13, 2021	76.12	78.00	74.08	75.74	103,949	+0.31(+0.41%)
May 12, 2021	78.50	79.00	74.77	75.43	175,315	-4.07(-5.12%)
May 11, 2021	78.61	81.64	77.50	79.50	135,837	-1.16(-1.44%)
May 10, 2021	85.96	85.96	80.60	80.66	194,364	-6.09(-7.02%)
May 07, 2021	86.19	87.51	85.51	86.75	57,305	+0.75(+0.87%)
May 06, 2021	84.23	86.13	81.98	86.00	101,733	+1.21(+1.43%)
May 05, 2021	85.93	86.75	84.16	84.79	73,311	-0.58(-0.68%)
May 04, 2021	87.00	87.00	84.70	85.37	166,758	-2.67(-3.03%)

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.