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

Vicor Cp (NQ: VICR )

33.99 -1.22 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 6.000 6.170 5.840 6.020 121,952 +0.02(+0.33%)
May 30, 2012 6.070 6.140 5.970 6.000 46,911 -0.17(-2.76%)
May 29, 2012 6.240 6.370 6.130 6.170 49,854 -0.02(-0.32%)
May 25, 2012 6.290 6.310 6.160 6.190 28,191 -0.09(-1.43%)
May 24, 2012 6.270 6.320 6.110 6.280 27,374 +0.04(+0.64%)
May 23, 2012 6.000 6.320 5.820 6.240 110,301 +0.17(+2.80%)
May 22, 2012 6.460 6.540 5.960 6.070 76,029 -0.38(-5.89%)
May 21, 2012 6.310 6.510 6.260 6.450 48,732 +0.19(+3.04%)
May 18, 2012 6.230 6.470 6.120 6.260 75,120 +0.02(+0.32%)
May 17, 2012 6.300 6.410 6.130 6.240 64,972 -0.08(-1.27%)
May 16, 2012 6.590 6.650 6.240 6.320 60,245 -0.24(-3.66%)
May 15, 2012 6.480 6.590 6.440 6.560 43,860 +0.06(+0.92%)
May 14, 2012 6.370 6.530 6.340 6.500 68,746 +0.01(+0.15%)
May 11, 2012 6.490 6.691 6.410 6.490 59,550 -0.08(-1.22%)
May 10, 2012 6.570 6.620 6.420 6.570 26,662 +0.09(+1.39%)
May 09, 2012 6.520 6.640 6.450 6.480 66,016 -0.14(-2.11%)
May 08, 2012 6.530 6.710 6.510 6.620 36,158 +0.01(+0.15%)
May 07, 2012 6.570 6.730 6.461 6.610 67,466 +0.00(+0.00%)
May 04, 2012 6.570 6.750 6.570 6.610 90,142 -0.02(-0.30%)
May 03, 2012 6.880 7.010 6.490 6.630 107,860 -0.27(-3.91%)
May 02, 2012 6.850 6.940 6.800 6.900 74,908 +0.00(+0.00%)
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.