$9.40 +0.05 (%) Vicor Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
9/30/20149.329.549.209.40163,422
9/29/20149.099.379.039.3643,060
9/26/20149.089.279.089.2356,586
9/25/20149.219.218.949.0878,888
9/24/20149.359.359.149.2539,466
9/23/20149.419.529.249.32108,169
9/22/20149.3410.209.219.51188,620
9/19/20149.089.659.029.34343,464
9/18/20149.039.078.759.0448,681
9/17/20148.889.058.828.9632,414
9/16/20148.889.008.878.9149,532
9/15/20149.179.178.848.9355,060
9/12/20148.989.188.839.09171,337
9/11/20148.669.118.658.97200,595
9/10/20148.508.768.448.7345,726
9/9/20148.418.588.338.4475,044
9/8/20148.488.558.278.4039,968
9/5/20148.278.568.278.5120,010
9/4/20148.258.478.238.3230,821
9/3/20148.698.698.298.3437,896
9/2/20148.288.708.098.6339,046
8/29/20148.529.397.908.20174,819
8/28/20148.758.758.308.3442,630
8/27/20149.009.348.758.79196,118
8/26/20148.108.888.108.83121,967
8/25/20147.888.107.868.0550,982
8/22/20147.687.937.627.8123,751
8/21/20147.727.757.557.6326,499
8/20/20147.797.897.667.7026,805
8/19/20148.038.107.807.8625,746
8/18/20147.898.117.768.0829,325
8/15/20148.088.097.667.7750,302
8/14/20147.977.987.867.9553,014
8/13/20148.068.067.948.0014,954
8/12/20148.208.237.918.0242,473
8/11/20148.048.387.968.2827,517
8/8/20147.877.987.857.9538,801
8/7/20147.897.967.807.9025,076
8/6/20147.858.087.807.8434,985
8/5/20147.907.947.707.8545,678
8/4/20147.788.017.707.9258,578
8/1/20147.907.947.487.7664,657
7/31/20147.918.027.857.8862,189
7/30/20148.208.207.837.9545,282
7/29/20148.138.148.038.0923,147
7/28/20148.018.177.908.1437,557
7/25/20148.018.067.918.0050,378
7/24/20148.248.318.038.1447,659
7/23/20148.118.317.958.1961,797
7/22/20147.858.157.808.0180,683
7/21/20147.688.117.647.8160,653
7/18/20147.437.797.207.7852,936
7/17/20147.627.727.457.4752,442
7/16/20147.807.897.597.7136,161
7/15/20147.917.957.637.7763,512
7/14/20148.108.467.937.9327,505
7/11/20147.808.057.797.9729,263
7/10/20147.748.097.607.8241,332
7/9/20147.938.167.827.9928,105
7/8/20148.228.227.867.8946,878
7/7/20148.358.508.198.2742,459
7/3/20148.378.508.188.449,923
7/2/20148.388.587.938.2944,785
7/1/20148.428.748.338.4365,298
6/30/20148.078.398.048.3866,123
6/27/20147.918.267.888.13363,799
6/26/20148.158.157.837.9727,775
6/25/20148.148.247.968.1148,010
6/24/20147.918.307.878.1693,568
6/23/20148.118.127.867.9153,915
6/20/20148.278.318.048.05131,362
6/19/20148.378.588.218.2497,614
6/18/20148.608.608.238.4755,010
6/17/20148.548.728.548.6399,185
6/16/20147.759.097.728.57223,204
6/13/20147.827.827.757.8032,229
6/12/20147.508.037.367.7857,324
6/11/20147.217.607.067.4872,269
6/10/20147.397.397.187.2322,307
6/9/20147.437.617.317.4467,332
6/6/20147.367.767.307.51108,419
6/5/20146.767.326.767.2827,423
6/4/20147.007.056.907.0230,581
6/3/20147.117.206.977.0367,800
6/2/20147.567.567.157.1758,798
5/30/20147.487.537.387.4094,044
5/29/20147.707.707.507.5335,452
5/28/20147.947.947.617.6835,149
5/27/20147.448.057.447.9844,317
5/23/20147.157.437.037.4243,131
5/22/20147.117.317.097.1929,309
5/21/20147.267.277.097.1039,559
5/20/20147.397.407.107.2075,886
5/19/20147.257.577.257.4417,874
5/16/20147.177.327.017.3132,004
5/15/20147.427.607.157.1956,347
5/14/20147.747.807.497.5053,044
5/13/20148.068.067.697.7455,102
5/12/20147.838.177.718.0942,646
5/9/20147.527.857.417.8034,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center