$16.85 -0.18 (%) Vicor Corp - NASDAQ

Apr. 21, 2015 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VICR historical data

Date Open High Low Close Volume
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
12/29/201412.7012.8312.3912.5063,745
12/26/201412.7412.7912.5112.7024,209
12/24/201412.5012.9612.4212.6654,869
12/23/201412.6812.9012.4912.5631,694
12/22/201412.7612.8812.4612.6448,206
12/19/201413.0713.2012.5112.65100,898
12/18/201413.1213.1912.9813.1037,390
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center