Indicators

Vicor Cp (NQ: VICR )

34.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.32	12.45	11.61	11.80	135,803	-0.52(-4.24%)
May 27, 2010	11.74	12.32	11.56	12.32	120,591	+0.94(+8.24%)
May 26, 2010	11.58	11.82	11.34	11.39	107,594	-0.06(-0.51%)
May 25, 2010	11.44	11.52	10.97	11.44	140,329	-0.16(-1.42%)
May 24, 2010	11.97	12.01	11.55	11.61	126,545	-0.33(-2.76%)
May 21, 2010	11.28	12.33	11.03	11.94	216,346	+0.43(+3.70%)
May 20, 2010	11.29	12.28	11.19	11.51	384,364	-0.94(-7.54%)
May 19, 2010	12.70	12.79	12.14	12.45	140,830	-0.34(-2.65%)
May 18, 2010	13.20	13.33	12.69	12.79	144,459	-0.19(-1.49%)
May 17, 2010	13.12	13.34	12.58	12.98	158,839	-0.08(-0.59%)
May 14, 2010	13.29	13.42	12.58	13.06	93,480	-0.39(-2.88%)
May 13, 2010	13.50	13.66	13.17	13.45	99,326	-0.07(-0.50%)
May 12, 2010	13.17	13.61	12.97	13.51	111,447	+0.43(+3.25%)
May 11, 2010	13.07	13.29	12.39	13.09	121,508	+0.38(+2.97%)
May 10, 2010	12.58	13.20	12.11	12.71	269,645	+0.60(+4.95%)
May 07, 2010	12.82	12.95	11.91	12.11	136,961	-0.64(-5.01%)
May 06, 2010	14.02	14.21	11.85	12.75	270,253	-1.30(-9.23%)
May 05, 2010	14.52	14.77	13.97	14.05	95,782	-0.77(-5.22%)
May 04, 2010	15.07	15.37	14.51	14.82	70,901	-0.59(-3.83%)

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.