$13.18 -0.11 (%) Vicor Corp - NASDAQ

Feb. 27, 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
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
11/21/201411.8411.9311.5611.7583,298
11/20/201411.6211.9811.6011.72117,969
11/19/201412.2312.2311.6011.64160,018
11/18/201412.4312.5012.1612.26101,692
11/17/201412.8012.8012.2412.3256,710
11/14/201412.6112.8912.6112.8447,682
11/13/201413.0813.1112.4712.68100,075
11/12/201412.9513.1312.8613.0643,405
11/11/201413.2313.2312.9813.0243,948
11/10/201412.8913.2412.8213.2154,487
11/7/201413.0513.1212.7912.9092,448
11/6/201412.9813.1312.8913.0484,188
11/5/201413.3813.3812.9613.0587,205
11/4/201413.3113.5613.1813.2981,087
11/3/201413.6713.9613.2413.34121,464
10/31/201413.2913.8713.2013.61271,906
10/30/201412.6613.3012.6013.07134,288
10/29/201412.4812.6812.3012.6691,518
10/28/201411.4712.4511.4512.41110,621
10/27/201411.2411.4911.0411.3851,996
10/24/201411.2011.4011.0011.3499,036
10/23/201411.6011.7311.1711.26178,163
10/22/20149.8011.639.8011.42286,700
10/21/20149.309.719.279.70122,393
10/20/20149.219.338.899.2570,379
10/17/20149.899.899.209.2290,426
10/16/20149.689.979.639.7571,002
10/15/20149.599.849.599.83127,204
10/14/20149.799.939.699.7480,905
10/13/20149.839.899.669.73109,088
10/10/20149.9810.009.739.88135,800
10/9/201410.4510.459.989.99110,166
10/8/201410.1810.509.9110.43146,619
10/7/20149.8010.249.6410.20306,797
10/6/20149.679.949.509.80114,994
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center