Vicor Corp $8.03

down -0.31


29/8/2014 03:26 PM  |  NASDAQ : VICR  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
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
5/8/20147.707.847.567.5728,151
5/7/20147.907.907.557.7354,559
5/6/20148.088.147.837.8692,168
5/5/20148.028.168.018.1132,948
5/2/20148.228.428.088.1022,865
5/1/20148.328.328.008.2056,467
4/30/20148.118.398.018.3638,256
4/29/20148.188.338.118.1324,870
4/28/20148.568.567.968.1232,491
4/25/20148.468.508.138.1435,541
4/24/20148.738.738.528.5314,769
4/23/20148.189.038.188.6593,214
4/22/20149.209.208.798.8762,379
4/21/20148.818.888.658.8342,172
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
Trading Center