$12.97 +0.49 (%) Vicor Corp - NASDAQ

Dec. 17, 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
12/17/201412.5213.0012.3412.9750,357
12/16/201412.4812.9812.4012.4867,997
12/15/201412.3912.6612.3512.5651,272
12/12/201412.1412.4312.0112.3759,180
12/11/201412.4712.8312.2212.2945,559
12/10/201413.2113.2712.3912.4560,711
12/9/201412.6113.2912.3013.2964,982
12/8/201412.9913.4912.6512.6887,257
12/5/201412.8713.0612.8313.0060,631
12/4/201412.8112.9212.5812.8552,895
12/3/201412.5712.9112.5012.7995,623
12/2/201412.2112.7212.2112.6164,291
12/1/201412.1212.3612.1212.2359,968
11/28/201412.0812.4512.0212.2052,376
11/26/201412.1112.2111.9912.1271,767
11/25/201412.1312.2611.8412.1550,899
11/24/201411.7712.1511.7712.1391,457
11/21/201411.8411.9311.5611.7583,298
11/20/201411.6211.9811.6011.72117,969
11/19/201412.2312.2311.6011.64160,018
11/18/201412.4312.5012.1612.26101,692
11/17/201412.8012.8012.2412.3256,710
11/14/201412.6112.8912.6112.8447,682
11/13/201413.0813.1112.4712.68100,075
11/12/201412.9513.1312.8613.0643,405
11/11/201413.2313.2312.9813.0243,948
11/10/201412.8913.2412.8213.2154,487
11/7/201413.0513.1212.7912.9092,448
11/6/201412.9813.1312.8913.0484,188
11/5/201413.3813.3812.9613.0587,205
11/4/201413.3113.5613.1813.2981,087
11/3/201413.6713.9613.2413.34121,464
10/31/201413.2913.8713.2013.61271,906
10/30/201412.6613.3012.6013.07134,288
10/29/201412.4812.6812.3012.6691,518
10/28/201411.4712.4511.4512.41110,621
10/27/201411.2411.4911.0411.3851,996
10/24/201411.2011.4011.0011.3499,036
10/23/201411.6011.7311.1711.26178,163
10/22/20149.8011.639.8011.42286,700
10/21/20149.309.719.279.70122,393
10/20/20149.219.338.899.2570,379
10/17/20149.899.899.209.2290,426
10/16/20149.689.979.639.7571,002
10/15/20149.599.849.599.83127,204
10/14/20149.799.939.699.7480,905
10/13/20149.839.899.669.73109,088
10/10/20149.9810.009.739.88135,800
10/9/201410.4510.459.989.99110,166
10/8/201410.1810.509.9110.43146,619
10/7/20149.8010.249.6410.20306,797
10/6/20149.679.949.509.80114,994
10/3/20149.199.788.959.67106,753
10/2/20148.679.008.438.9548,361
10/1/20149.429.428.688.70100,503
9/30/20149.329.549.209.40174,749
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center