$9.95 -0.56 (%) Vicor Corp - NASDAQ

Apr. 28, 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
4/28/201610.4310.489.919.9538,105
4/27/20169.8210.909.5410.51118,834
4/26/20169.8010.509.8010.4241,532
4/25/201610.3010.5510.1010.2934,893
4/22/201610.2310.4610.0410.4486,645
4/21/201610.0010.229.8910.1647,926
4/20/20169.7910.039.649.9530,539
4/19/201610.1410.239.799.8121,890
4/18/20169.8110.069.6110.0035,698
4/15/20169.2310.019.179.9735,189
4/14/20169.529.529.259.2916,071
4/13/20169.049.539.049.5236,674
4/12/20169.079.208.869.0128,576
4/11/20169.209.479.009.0724,145
4/8/20169.049.309.049.1329,371
4/7/20169.299.798.969.0135,484
4/6/20169.619.679.339.3724,768
4/5/20169.519.819.359.6335,624
4/4/201610.1010.229.539.6031,922
4/1/201610.3910.889.7910.1231,087
3/31/201610.0310.5210.0310.4876,339
3/30/201610.2310.509.829.9024,139
3/29/201610.0610.089.6010.0433,585
3/28/20169.8210.159.559.6627,475
3/24/20169.549.789.479.7646,638
3/23/201610.4310.659.589.6360,783
3/22/201610.5410.7710.3810.4830,164
3/21/201610.6111.0010.5710.6040,561
3/18/201610.5410.8110.2910.59171,361
3/17/201610.2710.5010.0510.4152,586
3/16/201610.0810.4910.0810.3046,894
3/15/201610.1410.2510.0510.0746,712
3/14/201610.3510.4610.0710.2724,944
3/11/201610.3010.5310.0210.4671,848
3/10/201610.1110.4610.0110.1287,394
3/9/20169.9810.129.7410.0253,627
3/8/201610.0110.019.609.7964,900
3/7/20169.5810.049.589.9651,795
3/4/20169.109.639.089.6177,784
3/3/20169.019.438.909.1573,034
3/2/20168.549.028.508.9939,647
3/1/20168.348.628.248.5753,147
2/29/20168.118.458.088.3092,640
2/26/20168.078.227.368.1180,100
2/25/20167.818.157.798.1427,549
2/24/20167.397.877.257.8427,179
2/23/20167.627.747.487.4947,582
2/22/20167.257.777.137.6081,917
2/19/20167.297.427.147.1933,685
2/18/20167.447.537.197.3323,542
2/17/20167.717.777.367.3832,001
2/16/20167.657.757.597.6425,743
2/12/20167.557.567.317.4932,982
2/11/20167.497.607.207.4433,484
2/10/20167.717.897.527.6530,675
2/9/20167.477.757.417.6416,999
2/8/20167.417.657.207.5853,264
2/5/20167.757.907.387.4278,329
2/4/20167.538.057.537.7865,515
2/3/20167.877.877.517.5537,402
2/2/20167.858.007.677.7124,701
2/1/20168.408.407.947.9638,402
1/29/20167.808.407.358.4055,664
1/28/20167.808.017.727.7517,994
1/27/20168.048.077.767.7624,928
1/26/20167.718.107.558.0847,662
1/25/20167.847.907.567.6032,702
1/22/20167.677.957.237.8945,442
1/21/20167.307.817.307.4946,063
1/20/20167.317.647.007.57109,520
1/19/20167.817.967.327.4543,583
1/15/20167.537.767.337.7259,368
1/14/20167.638.027.637.7722,430
1/13/20167.948.057.597.6657,593
1/12/20168.338.377.857.9263,816
1/11/20168.348.378.098.2037,533
1/8/20168.568.628.078.0854,377
1/7/20168.878.948.528.5443,701
1/6/20168.819.028.818.9648,919
1/5/20169.169.208.858.8743,989
1/4/20169.029.238.969.1652,938
12/31/20158.969.378.959.1295,411
12/30/20159.229.389.119.1319,591
12/29/20159.379.439.129.3315,571
12/28/20159.429.439.239.3515,281
12/24/20159.299.559.299.438,704
12/23/20159.339.539.029.3434,344
12/22/20159.129.298.979.2320,458
12/21/20159.349.449.009.1134,860
12/18/20159.459.509.199.19155,812
12/17/20159.809.999.109.4568,558
12/16/20159.669.859.439.8119,352
12/15/20159.599.779.459.6430,827
12/14/20159.519.789.129.5732,932
12/11/20159.249.609.199.5137,342
12/10/20159.009.558.939.5041,441
12/9/20159.059.438.838.9678,000
12/8/20159.449.529.009.0927,967
12/7/20159.589.589.449.5227,232
12/4/20159.419.609.419.5521,861
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center