Vicor Corp $8.82

up +0.28


17/4/2014 08:10 PM  |  NASDAQ : VICR  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
4/17/20148.549.008.478.8238,285
4/16/20148.738.788.408.5420,339
4/15/20148.458.748.218.6473,525
4/14/20148.368.548.128.4261,901
4/11/20148.308.518.208.2462,441
4/10/20148.958.958.208.4085,756
4/9/20148.829.108.778.9796,223
4/8/20148.769.008.598.8060,088
4/7/20149.259.258.658.76273,436
4/4/201410.2410.309.289.3083,399
4/3/201411.1611.1610.1210.2182,928
4/2/201410.7211.2510.7211.1836,387
4/1/201410.2810.7110.2710.6864,612
3/31/20149.8610.409.8610.2093,956
3/28/20149.8810.019.639.81230,085
3/27/201410.0610.149.879.8941,767
3/26/201410.5410.5410.1010.1030,125
3/25/201410.3610.5310.1810.4529,667
3/24/201410.3710.3710.2010.3123,306
3/21/201410.2010.4310.1010.3477,878
3/20/201410.2710.5310.1210.1955,113
3/19/201410.2310.5610.1510.3141,001
3/18/201410.1310.3410.1110.2436,652
3/17/201410.3710.4710.0810.1051,090
3/14/201410.7910.799.6510.3293,648
3/13/201410.3111.0610.3110.93115,391
3/12/201410.5210.6410.1110.3146,000
3/11/201411.0111.0410.5510.6450,859
3/10/201411.1011.2910.9110.9935,085
3/7/201411.5311.5310.8711.30168,418
3/6/201411.4311.7410.9811.42105,691
3/5/201411.2911.4811.1611.4434,493
3/4/201410.6311.4910.6311.3687,902
3/3/201410.6810.8210.1910.4640,174
2/28/201411.1611.2310.7410.7756,014
2/27/201411.1711.4711.0211.1318,132
2/26/201411.3511.3511.0711.2517,050
2/25/201411.2411.4811.0911.2943,552
2/24/201411.0811.4211.0211.3638,585
2/21/201410.9111.1610.7511.0946,093
2/20/201410.5310.8610.5310.8327,720
2/19/201410.4710.7910.4310.5543,658
2/18/201410.9410.9410.5010.5432,601
2/14/201410.8411.0510.6710.9133,772
2/13/201410.3210.9710.3210.8945,481
2/12/201410.3510.5110.3410.4621,586
2/11/201410.1710.4010.1310.3730,097
2/10/201410.0110.149.9310.1344,445
2/7/20149.9710.159.9110.1145,606
2/6/201410.0910.519.929.9359,189
2/5/201410.2110.219.8610.0341,287
2/4/201410.0010.589.8410.2565,646
2/3/201410.3310.569.829.98129,686
1/31/201410.9110.9710.2610.33120,665
1/30/201411.0611.5810.8611.1773,757
1/29/201411.6611.6910.8911.0676,318
1/28/201411.2611.9610.7511.89171,586
1/27/201411.5511.6711.2611.3073,602
1/24/201411.8711.8711.2311.5565,317
1/23/201412.2012.2311.9011.9842,789
1/22/201412.4212.4212.0412.2924,877
1/21/201412.2512.4512.1412.3836,586
1/17/201412.5812.6612.0712.2359,622
1/16/201412.5612.6412.4212.5730,626
1/15/201412.7012.8112.3512.6444,286
1/14/201412.8713.1912.6012.7745,668
1/13/201413.4513.4712.5612.8479,548
1/10/201413.7613.7613.4013.4645,645
1/9/201413.6513.8113.6213.7268,036
1/8/201413.6413.8113.4713.68245,716
1/7/201413.4913.6613.4913.5753,508
1/6/201413.1313.5913.1013.4592,395
1/3/201412.7513.1012.7513.0930,986
1/2/201413.4913.4912.6812.7260,684
12/31/201313.4913.6413.2513.4250,432
12/30/201313.7213.9013.4013.4650,839
12/27/201313.9114.0413.6613.7371,612
12/26/201313.7714.1113.7013.9453,338
12/24/201313.4113.6613.3913.6315,765
12/23/201312.8913.5312.8613.4395,412
12/20/201312.0012.9312.0012.87177,936
12/19/201312.1212.1911.9411.9838,765
12/18/201312.1112.2211.9612.1032,463
12/17/201312.3612.4011.8612.1237,650
12/16/201312.1012.4212.0712.4044,054
12/13/201312.0012.2511.8312.0188,080
12/12/201311.8412.1611.8411.9840,988
12/11/201311.9112.0011.6711.8755,822
12/10/201312.0612.1911.8611.9073,830
12/9/201311.9512.1211.9012.1261,737
12/6/201311.3612.1511.3411.8784,252
12/5/201311.4911.4911.2611.3624,160
12/4/201310.9511.5010.9511.4662,085
12/3/201310.8511.0710.7811.0535,308
12/2/201310.7811.0010.7110.8886,136
11/29/201310.8210.9710.7210.8139,473
11/27/201310.2810.7610.2710.7541,626
11/26/20139.7210.219.6910.2164,601
11/25/20139.499.719.369.6315,044
11/22/20139.509.609.379.5028,078
Trading Center