$14.30 -0.25 (%) Vicor Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
12/2/201614.5014.6014.2514.3020,887
12/1/201614.5515.0014.3514.5540,689
11/30/201614.9014.9014.5014.6055,008
11/29/201615.3015.3014.7014.8039,667
11/28/201614.8015.3514.7515.3556,335
11/25/201614.6015.1514.0315.00118,108
11/23/201614.9015.1014.4514.75150,449
11/22/201614.3515.0014.3515.0042,782
11/21/201614.2014.6314.1514.4542,514
11/18/201614.7514.7513.7014.1050,680
11/17/201614.4014.8614.4014.7529,562
11/16/201614.2514.4514.0514.4040,830
11/15/201613.8514.5013.7014.2540,463
11/14/201614.7514.9513.5513.9093,601
11/11/201614.3514.8014.1514.55150,230
11/10/201614.0014.3013.7614.2577,212
11/9/201612.7013.8512.5513.8070,986
11/8/201612.8513.2512.5512.8570,674
11/7/201612.7513.2512.3712.9598,450
11/4/201612.5012.7012.2512.5037,216
11/3/201612.2512.6512.2512.3529,623
11/2/201612.5512.7012.3012.3035,161
11/1/201612.6012.8012.5012.6037,329
10/31/201613.0013.0012.6512.7571,905
10/28/201613.1013.2512.9013.0061,725
10/27/201613.0013.3512.7213.2094,105
10/26/201611.8013.2011.8013.00261,667
10/25/201611.7012.4511.6012.3063,942
10/24/201611.8511.8511.6511.8527,106
10/21/201611.5511.8511.5511.7010,873
10/20/201611.7011.8511.6511.808,834
10/19/201611.7511.9011.7511.8518,413
10/18/201611.6511.8511.3611.759,736
10/17/201611.6011.6011.3511.506,618
10/14/201611.6511.7011.4011.6016,453
10/13/201611.6511.7511.6011.6023,660
10/12/201611.7011.9511.6011.8039,048
10/11/201611.7011.7511.6011.6511,913
10/10/201611.9511.9511.6511.7510,430
10/7/201611.8211.8211.5711.6313,099
10/6/201611.9012.0011.6311.8725,050
10/5/201611.7111.9511.5111.9010,701
10/4/201611.5711.6211.5011.5815,622
10/3/201611.4811.8211.4611.5618,598
9/30/201611.5011.6811.2711.6035,243
9/29/201611.6511.6511.3711.4117,991
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center