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 | 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 |
VICR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.47 | 103.30 | 86.44 | 97.13 | 206,447 | -0.47 | -0.5% |
| 1 Month | 94.99 | 104.68 | 86.44 | 96.92 | 130,315 | -0.99 | -1.04% |
| 3 Months | 82.99 | 104.68 | 82.33 | 95.16 | 133,258 | 11.01 | 13.27% |
| 6 Months | 81.15 | 104.68 | 73.71 | 86.98 | 141,084 | 12.85 | 15.83% |
| 1 Year | 44.95 | 104.68 | 30.42 | 70.39 | 194,331 | 49.05 | 109.12% |
| 3 Years | 26.45 | 104.68 | 24.00 | 49.35 | 222,199 | 67.55 | 255.39% |
| 5 Years | 9.58 | 104.68 | 8.75 | 45.60 | 151,872 | 84.42 | 881.21% |
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 |
