$7.50 +0.06 (%) Vicor Corp - NASDAQ

Feb. 12, 2016 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
2/11/20167.497.607.207.4433,484
2/10/20167.717.897.527.6530,675
2/9/20167.477.757.417.6416,999
2/8/20167.417.657.207.5853,264
2/5/20167.757.907.387.4278,329
2/4/20167.538.057.537.7865,515
2/3/20167.877.877.517.5537,402
2/2/20167.858.007.677.7124,701
2/1/20168.408.407.947.9638,402
1/29/20167.808.407.358.4055,664
1/28/20167.808.017.727.7517,994
1/27/20168.048.077.767.7624,928
1/26/20167.718.107.558.0847,662
1/25/20167.847.907.567.6032,702
1/22/20167.677.957.237.8945,442
1/21/20167.307.817.307.4946,063
1/20/20167.317.647.007.57109,520
1/19/20167.817.967.327.4543,583
1/15/20167.537.767.337.7259,368
1/14/20167.638.027.637.7722,430
1/13/20167.948.057.597.6657,593
1/12/20168.338.377.857.9263,816
1/11/20168.348.378.098.2037,533
1/8/20168.568.628.078.0854,377
1/7/20168.878.948.528.5443,701
1/6/20168.819.028.818.9648,919
1/5/20169.169.208.858.8743,989
1/4/20169.029.238.969.1652,938
12/31/20158.969.378.959.1295,411
12/30/20159.229.389.119.1319,591
12/29/20159.379.439.129.3315,571
12/28/20159.429.439.239.3515,281
12/24/20159.299.559.299.438,704
12/23/20159.339.539.029.3434,344
12/22/20159.129.298.979.2320,458
12/21/20159.349.449.009.1134,860
12/18/20159.459.509.199.19155,812
12/17/20159.809.999.109.4568,558
12/16/20159.669.859.439.8119,352
12/15/20159.599.779.459.6430,827
12/14/20159.519.789.129.5732,932
12/11/20159.249.609.199.5137,342
12/10/20159.009.558.939.5041,441
12/9/20159.059.438.838.9678,000
12/8/20159.449.529.009.0927,967
12/7/20159.589.589.449.5227,232
12/4/20159.419.609.419.5521,861
12/3/20159.339.419.129.3522,106
12/2/20159.409.439.069.2121,330
12/1/20159.329.399.029.3421,428
11/30/20159.459.549.229.2628,208
11/27/20159.549.569.369.457,699
11/25/20159.5910.009.119.5944,987
11/24/20159.239.879.239.6424,611
11/23/20159.159.429.079.3318,485
11/20/20159.229.449.189.2126,182
11/19/20159.549.549.179.2925,450
11/18/20159.129.509.059.5024,558
11/17/20159.159.158.969.1233,729
11/16/20159.119.229.049.1422,768
11/13/20159.229.299.079.1532,256
11/12/20159.369.549.289.3140,004
11/11/20159.549.619.439.4824,540
11/10/20159.319.609.309.5234,639
11/9/201510.0510.059.359.5259,937
11/6/201510.0210.079.6310.0551,527
11/5/201510.2110.259.8210.0823,719
11/4/201510.1310.179.8110.1730,845
11/3/201510.0210.3010.0210.1335,922
11/2/20159.6410.119.6410.0927,593
10/30/20159.789.889.599.6621,689
10/29/20159.9510.109.589.8266,358
10/28/20159.7810.359.5110.1585,057
10/27/20159.7410.139.639.8441,928
10/26/201510.3510.359.709.8320,878
10/23/20159.8110.369.7610.3321,524
10/22/20159.889.989.589.6951,852
10/21/20159.9910.269.709.8428,635
10/20/201510.0210.029.579.9323,814
10/19/201510.1710.179.6010.0114,215
10/16/201510.6310.6510.1810.2616,490
10/15/20159.8110.659.7610.5834,729
10/14/20159.9910.389.9910.2535,026
10/13/201510.5810.6410.2810.2943,104
10/12/201510.1710.749.3410.6645,476
10/9/201510.2310.2910.1210.1321,539
10/8/20159.8110.169.5910.1686,392
10/7/20159.7110.079.529.89152,074
10/6/201510.0610.069.659.6626,459
10/5/20159.499.989.499.9441,287
10/2/20159.459.529.259.4739,699
10/1/201510.3110.319.329.5369,828
9/30/201510.0010.439.6110.2070,699
9/29/20159.699.969.669.9125,440
9/28/20159.689.809.439.6930,237
9/25/20159.609.899.369.7042,207
9/24/20159.319.509.289.4754,846
9/23/20159.9010.359.449.47104,504
9/22/20159.8110.129.809.9448,980
9/21/20159.9210.309.689.9127,926
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center