$9.40 -0.36 (%) Vicor Corp - NASDAQ

Sep. 3, 2015 | 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
9/2/20159.859.869.619.7644,238
9/1/20159.489.909.489.7261,386
8/31/20159.429.789.379.7639,827
8/28/20159.489.829.289.4955,750
8/27/20159.359.659.109.5589,771
8/26/20159.479.608.969.30110,771
8/25/201510.0110.049.249.3099,844
8/24/20159.6710.229.679.7452,109
8/21/20159.5611.379.5610.0379,472
8/20/201510.4510.549.769.7757,324
8/19/201510.7210.9710.4310.4839,084
8/18/201511.1211.2610.7510.7937,433
8/17/201511.3511.5211.0811.1151,787
8/14/201511.1611.4311.1611.4237,191
8/13/201511.0311.6910.9211.2155,720
8/12/201510.6511.0510.4910.9531,089
8/11/201510.9311.0910.6910.7339,472
8/10/201511.1311.1310.7811.0647,311
8/7/201510.8911.1710.5010.7536,881
8/6/201510.7411.2110.3310.9575,007
8/5/201510.4510.9810.4510.7791,744
8/4/201510.3310.6710.3310.4227,172
8/3/201510.0310.3810.0310.3756,290
7/31/20159.9310.459.7910.4149,167
7/30/201510.3210.329.819.8845,856
7/29/20159.2510.549.2510.34102,181
7/28/201510.4310.609.9110.4785,304
7/27/201510.3310.4810.1410.4359,854
7/24/201510.7210.7210.2910.4155,368
7/23/201511.1011.1010.7110.7539,056
7/22/201511.1311.2011.0011.1019,894
7/21/201511.3211.3911.0311.1739,718
7/20/201511.3711.3811.0611.3735,263
7/17/201511.5911.6511.3111.3226,711
7/16/201511.4311.7511.4311.5421,709
7/15/201511.1911.3911.1411.3230,241
7/14/201511.4411.5311.3211.3536,731
7/13/201511.4911.6611.2411.4135,733
7/10/201511.2011.5211.0511.4574,069
7/9/201510.8311.1710.7511.09104,381
7/8/201510.9811.0110.5310.77447,464
7/7/201511.3411.3410.6011.03106,356
7/6/201511.3811.6311.1211.29125,305
7/2/201511.8411.8511.2111.5695,296
7/1/201512.2812.4211.7511.8970,471
6/30/201511.8312.3211.6112.19477,009
6/29/201511.7812.4911.0711.73102,736
6/26/201512.9212.9211.8011.86406,665
6/25/201513.0913.0912.5812.8994,401
6/24/201513.4613.5813.0013.0858,803
6/23/201513.4313.6713.4113.5781,204
6/22/201513.4813.5813.4113.4434,528
6/19/201514.0014.0013.3613.4279,189
6/18/201513.7914.2413.7913.9672,324
6/17/201513.8714.2113.5013.9070,786
6/16/201513.6413.9413.6213.9126,359
6/15/201514.1514.1513.6913.7233,478
6/12/201514.1814.3614.0114.2027,525
6/11/201514.2914.3314.0614.2014,879
6/10/201513.7314.4613.7314.3130,324
6/9/201514.1114.1113.6813.7625,091
6/8/201514.3114.3114.0314.1621,359
6/5/201514.1214.2913.8414.2828,231
6/4/201513.7014.3613.6914.1254,489
6/3/201513.6713.8213.6213.7923,835
6/2/201513.5013.8213.5013.6221,203
6/1/201513.7313.9313.4413.5845,859
5/29/201513.9613.9613.5813.6342,469
5/28/201513.9114.1813.7613.9627,185
5/27/201513.8414.0213.7613.9126,768
5/26/201513.9114.0013.5813.8231,805
5/22/201514.4114.4613.8713.9624,388
5/21/201514.5414.7314.3814.4820,148
5/20/201514.8514.8514.4814.5028,236
5/19/201514.5414.8714.3914.7542,241
5/18/201513.8014.5513.8014.4664,008
5/15/201513.8413.9713.8013.8527,809
5/14/201513.9814.1013.7713.8637,522
5/13/201513.9414.1913.8013.8923,931
5/12/201514.0114.2013.8513.8958,103
5/11/201514.3814.5514.1014.1227,401
5/8/201514.6414.8014.2914.3230,099
5/7/201514.5214.7714.4814.5436,627
5/6/201514.4214.6014.2214.5282,923
5/5/201514.8914.9114.2714.4357,383
5/4/201515.3215.6014.8914.9263,325
5/1/201515.2815.5015.0615.3449,672
4/30/201516.0716.0715.2415.25138,935
4/29/201516.2816.3915.8516.2072,206
4/28/201516.4216.5716.2016.3964,495
4/27/201516.3816.7416.1516.3538,901
4/24/201516.8916.8916.3716.3740,932
4/23/201516.7917.0316.7816.9336,252
4/22/201516.8316.9916.4816.9120,438
4/21/201517.0417.0516.7916.9128,818
4/20/201516.7817.1516.7417.0344,506
4/17/201516.8416.9916.4216.6650,719
4/16/201517.0617.1016.8817.0644,272
4/15/201516.9917.1916.9417.1661,354
4/14/201517.2717.6016.8716.9960,082
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!