$13.96 -0.52 (%) Vicor Corp - NASDAQ

May. 22, 2015 | 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
5/22/201514.4114.4613.8713.9624,388
5/21/201514.5414.7314.3814.4820,148
5/20/201514.8514.8514.4814.5028,236
5/19/201514.5414.8714.3914.7542,241
5/18/201513.8014.5513.8014.4664,008
5/15/201513.8413.9713.8013.8527,809
5/14/201513.9814.1013.7713.8637,522
5/13/201513.9414.1913.8013.8923,931
5/12/201514.0114.2013.8513.8958,103
5/11/201514.3814.5514.1014.1227,401
5/8/201514.6414.8014.2914.3230,099
5/7/201514.5214.7714.4814.5436,627
5/6/201514.4214.6014.2214.5282,923
5/5/201514.8914.9114.2714.4357,383
5/4/201515.3215.6014.8914.9263,325
5/1/201515.2815.5015.0615.3449,672
4/30/201516.0716.0715.2415.25138,935
4/29/201516.2816.3915.8516.2072,206
4/28/201516.4216.5716.2016.3964,495
4/27/201516.3816.7416.1516.3538,901
4/24/201516.8916.8916.3716.3740,932
4/23/201516.7917.0316.7816.9336,252
4/22/201516.8316.9916.4816.9120,438
4/21/201517.0417.0516.7916.9128,818
4/20/201516.7817.1516.7417.0344,506
4/17/201516.8416.9916.4216.6650,719
4/16/201517.0617.1016.8817.0644,272
4/15/201516.9917.1916.9417.1661,354
4/14/201517.2717.6016.8716.9960,082
4/13/201516.3017.7216.0217.21140,859
4/10/201515.1816.2415.1816.2182,313
4/9/201515.2115.3114.7415.1587,305
4/8/201515.2115.3115.1115.2494,121
4/7/201515.2815.3515.1515.1933,132
4/6/201515.3515.4115.2115.2560,677
4/2/201515.3415.5815.2815.4029,561
4/1/201515.0115.4514.6515.3741,102
3/31/201514.8315.8714.8315.20335,973
3/30/201514.8814.9514.6514.8622,766
3/27/201514.9014.9314.5914.7532,428
3/26/201514.6814.9214.6214.8938,398
3/25/201515.0815.0814.6714.7450,101
3/24/201515.1115.2514.7115.1337,134
3/23/201515.5615.6515.1615.2055,711
3/20/201515.5815.8515.4115.6584,090
3/19/201515.7915.7915.3815.5832,346
3/18/201515.7315.9615.3115.7939,665
3/17/201515.6515.8315.2615.7462,640
3/16/201515.2815.7415.1215.6562,834
3/13/201514.8315.2614.5115.1033,679
3/12/201514.3814.8814.3814.8036,239
3/11/201514.2814.4014.0014.2336,297
3/10/201513.9614.6513.7114.2847,240
3/9/201514.5914.6314.0714.1086,405
3/6/201514.8014.9614.4514.5033,863
3/5/201514.7614.9814.6414.9530,705
3/4/201514.8715.0214.5114.7853,115
3/3/201514.8815.4414.3515.12106,964
3/2/201513.2215.0513.2214.93158,866
2/27/201513.2513.4713.0013.1845,644
2/26/201513.0113.3012.8913.2956,947
2/25/201512.5113.0112.5112.9076,013
2/24/201512.6112.6312.1212.6163,196
2/23/201512.5912.6112.2812.5467,958
2/20/201512.1612.6011.8812.5871,428
2/19/201511.7812.2111.6512.1127,020
2/18/201511.2611.7411.0911.7438,493
2/17/201511.1011.3110.9411.3066,808
2/13/201511.0811.1610.9911.0941,907
2/12/201511.0411.1010.9811.0226,920
2/11/201511.0811.1510.7610.9531,424
2/10/201511.1111.1610.8611.0838,138
2/9/201511.2511.3310.9611.0037,372
2/6/201511.2411.3010.8311.2588,638
2/5/201511.0111.2110.9111.2079,164
2/4/201511.1611.2010.9110.9335,589
2/3/201511.0411.4111.0411.2481,415
2/2/201510.8111.0510.7011.0257,625
1/30/201511.6411.7210.7510.77127,231
1/29/201511.3811.7811.3811.7535,483
1/28/201511.6711.6911.1911.2341,090
1/27/201511.6611.8011.5611.6425,582
1/26/201511.6311.8111.5611.7733,286
1/23/201511.7911.8011.6311.6623,192
1/22/201511.4511.7811.2311.7537,103
1/21/201511.7011.7911.2111.3527,276
1/20/201512.0612.0611.6011.7328,584
1/16/201511.9012.2311.8012.05128,136
1/15/201512.0512.0511.5111.9064,116
1/14/201512.1212.2911.9811.9944,628
1/13/201512.1512.4911.9612.2751,568
1/12/201511.9112.2911.7512.0433,926
1/9/201512.0112.1311.9011.9823,583
1/8/201511.9412.3911.6312.06178,722
1/7/201511.7112.0611.5611.8378,965
1/6/201511.5311.8010.9511.65145,307
1/5/201511.7812.2711.7111.7849,669
1/2/201512.2312.2311.6511.8332,461
12/31/201412.2012.4811.9412.1096,333
12/30/201412.5012.5012.0912.1244,434
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center