$11.60 0.00 (%) Vicor Corp - NASDAQ

Sep. 28, 2016 | 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
9/28/201611.3711.6311.3111.6016,924
9/27/201611.6711.8211.1311.3038,104
9/26/201611.6712.0511.5811.6437,514
9/23/201611.9912.0611.8511.8829,983
9/22/201611.6412.1911.6312.1694,505
9/21/201611.4611.6011.3911.5723,579
9/20/201611.6411.6410.8311.3622,372
9/19/201611.8411.8411.4211.5026,723
9/16/201611.8012.0011.7411.77199,650
9/15/201611.4511.8211.4111.8037,144
9/14/201611.5311.5311.2911.3920,569
9/13/201611.4511.6511.1311.4746,480
9/12/201611.1211.6511.1211.6329,935
9/9/201611.4311.5211.1411.1742,557
9/8/201611.5911.8211.5211.5617,411
9/7/201611.3811.7111.3811.5925,592
9/6/201611.5411.7211.3911.4270,135
9/2/201611.4311.8811.2911.8283,535
9/1/201610.9011.3510.8711.3452,056
8/31/201610.7811.0010.6010.9186,419
8/30/201610.7010.7910.6910.7422,499
8/29/201610.7510.8210.6810.7317,893
8/26/201610.8010.8410.5710.7027,680
8/25/201610.5010.7510.5010.7345,470
8/24/201610.5910.6710.4810.6225,630
8/23/201610.5010.9010.4110.5167,515
8/22/201610.2310.6010.2210.4963,118
8/19/20169.9010.509.9010.3060,169
8/18/20169.829.979.819.9020,678
8/17/20169.829.979.729.8624,889
8/16/20169.6510.119.6510.0227,273
8/15/20169.759.999.619.8918,409
8/12/20169.629.839.629.807,788
8/11/20169.749.919.649.8217,714
8/10/20169.829.839.709.749,791
8/9/20169.809.889.629.7850,033
8/8/20169.9410.039.849.9214,097
8/5/201610.0410.109.8110.0131,359
8/4/201610.2310.449.939.9820,545
8/3/201610.1810.3310.0110.1643,533
8/2/201610.2610.409.8810.1678,249
8/1/201610.6810.7110.2610.4429,682
7/29/201610.8911.1410.6010.6044,578
7/28/201610.7810.9110.7110.8944,861
7/27/201610.9011.0510.5010.8764,276
7/26/201610.9111.3010.9111.1926,309
7/25/201611.0411.2710.9610.9818,758
7/22/201610.7711.1810.7011.1819,386
7/21/201610.9210.9710.6910.8311,904
7/20/201610.9911.0510.5810.9810,839
7/19/201611.0511.0510.8610.8817,557
7/18/201611.1811.3810.9311.0050,533
7/15/201611.1811.1810.8111.1528,309
7/14/201611.1811.1810.9711.0827,038
7/13/201611.0011.1010.7711.0843,487
7/12/201610.6310.9710.5110.8628,014
7/11/201610.5410.7010.3610.6322,856
7/8/201610.2510.5210.1710.5036,768
7/7/201610.2310.249.839.9511,708
7/6/20169.739.939.739.8516,856
7/5/201610.9510.959.749.8521,833
7/1/201610.0710.209.9810.0619,976
6/30/201610.0510.219.7610.0760,870
6/29/201610.1110.199.9010.0442,939
6/28/201610.0010.139.879.9533,408
6/27/201610.2410.249.749.7751,253
6/24/201610.4410.7610.1110.43101,159
6/23/201610.9511.0710.8011.0664,241
6/22/201610.4910.8610.1910.75190,746
6/21/201610.4310.5210.3510.4465,497
6/20/201610.6210.7310.4010.4434,261
6/17/201610.8910.8910.4810.6155,995
6/16/201610.2910.9110.0010.8721,037
6/15/201610.1510.719.3910.4112,323
6/14/201610.6810.7010.4710.6224,470
6/13/201610.6010.8510.4110.6813,736
6/10/201610.7010.7510.5410.6518,402
6/9/201610.8410.9310.5010.8714,871
6/8/201610.7011.0010.6110.8721,086
6/7/201610.4210.9210.4210.7238,480
6/6/201610.4410.8310.3710.7135,944
6/3/201610.3010.3910.1110.3321,680
6/2/201610.0910.3110.0210.3015,994
6/1/201610.0410.3810.0110.2219,291
5/31/201610.2110.299.9810.1654,694
5/27/201610.0110.2410.0110.2222,591
5/26/201610.0710.079.4210.0664,678
5/25/201610.0410.249.9310.0910,173
5/24/20169.7510.129.6810.0926,956
5/23/20169.7910.099.549.5727,390
5/20/20169.059.809.059.7439,946
5/19/20169.219.218.958.9811,664
5/18/20168.899.348.899.1813,686
5/17/20169.299.298.818.9453,350
5/16/20169.109.529.109.2955,216
5/13/20169.469.529.089.1023,483
5/12/20169.849.989.399.5918,626
5/11/20169.649.889.649.7832,271
5/10/20169.399.839.309.6215,069
5/9/20169.159.529.119.3219,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center