PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Vicor Corp | VICR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.94 | 1.31% | 72.57 | 72.405 | 74.54 | 72.51 | 71.63 | 20:00:00 |
VICR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 68.82 | 74.54 | 68.19 | 70.35 | 268,769 | 3.75 | 5.45% |
| 1 Month | 65.74 | 74.54 | 63.68 | 68.66 | 338,228 | 6.83 | 10.39% |
| 3 Months | 43.84 | 74.54 | 40.13 | 59.81 | 255,723 | 28.73 | 65.53% |
| 6 Months | 47.00 | 74.54 | 30.42 | 52.15 | 260,002 | 25.57 | 54.4% |
| 1 Year | 31.54 | 74.54 | 26.50 | 44.95 | 223,679 | 41.03 | 130.09% |
| 3 Years | 17.95 | 74.54 | 16.30 | 41.16 | 200,229 | 54.62 | 304.29% |
| 5 Years | 11.84 | 74.54 | 7.00 | 37.86 | 135,811 | 60.73 | 512.92% |
VICR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2020 | 72.57 | 0.94 | 1.31% | 72.51 | 74.54 | 72.405 | 154,980 |
| Jul 01 2020 | 71.63 | -0.32 | -0.44% | 72.06 | 72.42 | 71.015 | 162,718 |
| Jun 30 2020 | 71.95 | 0.20 | 0.28% | 71.71 | 72.98 | 70.02 | 251,327 |
| Jun 29 2020 | 71.75 | 3.48 | 5.1% | 69.24 | 72.71 | 68.735 | 258,077 |
| Jun 26 2020 | 68.27 | -1.84 | -2.62% | 69.72 | 70.90 | 68.19 | 437,115 |
| Jun 25 2020 | 70.11 | 1.07 | 1.55% | 68.82 | 70.96 | 68.545 | 234,610 |
| Jun 24 2020 | 69.04 | -1.25 | -1.78% | 70.00 | 71.41 | 68.53 | 214,094 |
| Jun 23 2020 | 70.29 | -1.96 | -2.71% | 73.42 | 73.42 | 70.28 | 182,834 |
| Jun 22 2020 | 72.25 | 0.90 | 1.26% | 71.36 | 72.25 | 70.69 | 220,034 |
| Jun 19 2020 | 71.35 | 2.30 | 3.33% | 69.62 | 73.755 | 68.78 | 786,245 |
| Jun 18 2020 | 69.05 | 0.03 | 0.04% | 68.23 | 70.93 | 68.23 | 179,492 |
| Jun 17 2020 | 69.02 | -0.98 | -1.4% | 69.99 | 71.52 | 68.47 | 243,941 |
| Jun 16 2020 | 70.00 | 0.67 | 0.97% | 69.01 | 71.40 | 68.4701 | 196,487 |
| Jun 15 2020 | 69.33 | 4.14 | 6.35% | 65.58 | 69.65 | 64.75 | 348,269 |
| Jun 12 2020 | 65.19 | -2.25 | -3.34% | 68.55 | 68.55 | 64.06 | 403,052 |
| Jun 11 2020 | 67.44 | 1.15 | 1.73% | 65.00 | 67.66 | 63.68 | 1,517,556 |
| Jun 10 2020 | 66.29 | -0.39 | -0.58% | 65.53 | 67.9577 | 64.4999 | 198,673 |
| Jun 09 2020 | 66.68 | 0.35 | 0.53% | 65.60 | 68.19 | 65.14 | 167,316 |
| Jun 08 2020 | 66.33 | -3.00 | -4.33% | 69.3128 | 69.3128 | 65.36 | 212,825 |
| Jun 05 2020 | 69.33 | 3.31 | 5.01% | 68.00 | 69.97 | 66.54 | 305,921 |
| Jun 04 2020 | 66.02 | -0.08 | -0.12% | 65.74 | 66.68 | 65.00 | 179,146 |
