VICR

Vicor Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vicor Corp VICR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
4.14 4.61% 94.00 19:54:46
Open Price Low Price High Price Close Price Prev Close
91.41 86.44 92.00 91.38 89.86
more quote information »

VICR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week94.47103.3086.4497.13206,447-0.47-0.5%
1 Month94.99104.6886.4496.92130,315-0.99-1.04%
3 Months82.99104.6882.3395.16133,25811.0113.27%
6 Months81.15104.6873.7186.98141,08412.8515.83%
1 Year44.95104.6830.4270.39194,33149.05109.12%
3 Years26.45104.6824.0049.35222,19967.55255.39%
5 Years9.58104.688.7545.60151,87284.42881.21%

VICR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 91.38 1.52 1.69% 91.41 92.00 86.44 196,668
Mar 04 2021 89.86 -4.36 -4.63% 93.41 93.58 86.89 172,732
Mar 03 2021 94.22 -4.10 -4.17% 98.29 99.48 93.00 118,524
Mar 02 2021 98.32 -2.86 -2.83% 101.03 101.06 97.40 118,770
Mar 01 2021 101.18 2.69 2.73% 99.23 102.8193 99.08 227,324
Feb 26 2021 98.49 8.41 9.34% 94.47 103.30 92.74 394,883
Feb 25 2021 90.08 -5.14 -5.4% 94.16 94.43 88.82 139,743
Feb 24 2021 95.22 3.21 3.49% 91.61 96.33 90.79 95,965
Feb 23 2021 92.01 -2.92 -3.08% 92.99 92.99 88.38 168,935
Feb 22 2021 94.93 -3.26 -3.32% 97.21 97.21 94.55 92,067
Feb 19 2021 98.19 2.35 2.45% 96.88 100.06 96.88 94,557
Feb 18 2021 95.84 -2.94 -2.98% 96.87 98.31 95.07 80,336
Feb 17 2021 98.78 -1.59 -1.58% 99.80 100.59 96.8701 72,779
Feb 16 2021 100.37 -2.59 -2.52% 103.28 104.68 99.72 87,686
Feb 12 2021 102.96 1.99 1.97% 100.69 103.00 99.95 91,973
Feb 11 2021 100.97 2.91 2.97% 97.91 100.97 97.848 126,954
Feb 10 2021 98.06 -1.90 -1.9% 100.24 101.00 98.00 84,948
Feb 09 2021 99.96 2.16 2.21% 97.42 100.46 96.42 97,466
Feb 08 2021 97.80 2.35 2.46% 96.49 97.95 94.73 125,819
See More Historical Prices ยป
Your Recent History
NASDAQ
VICR
Vicor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 18:23:43