$10.98 -0.20 (%) Vicor Corp - NASDAQ

Jul. 25, 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
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
5/6/20169.219.298.759.2029,209
5/5/20169.309.598.859.2420,226
5/4/20169.699.699.199.2526,634
5/3/20169.729.739.439.5118,856
5/2/20169.689.838.949.7738,011
4/29/20169.859.869.359.5984,958
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center