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
-1.18 -1.46% 79.90 16:30:00
Close Price Low Price High Price Open Price Previous Close
79.90 78.87 82.56 81.98 81.08
more quote information »

VICR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.9785.6578.8782.45183,242-3.07-3.7%
1 Month80.4590.8878.6184.12193,466-0.55-0.68%
3 Months69.7290.8868.1978.99220,51210.1814.6%
6 Months36.6590.8830.9164.58237,30143.25118.01%
1 Year33.1290.8828.689753.86231,18046.78141.24%
3 Years18.6590.8816.3044.20212,63961.25328.42%
5 Years10.3090.887.0041.05142,46669.60675.73%

VICR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 79.90 -1.18 -1.46% 81.98 82.56 78.87 687,612
Sep 17 2020 81.08 -1.41 -1.71% 80.91 81.96 80.00 145,823
Sep 16 2020 82.49 -0.99 -1.19% 83.50 85.65 82.09 212,587
Sep 15 2020 83.48 1.05 1.27% 83.78 84.1039 82.235 154,607
Sep 14 2020 82.43 0.54 0.66% 81.95 83.65 79.86 216,884
Sep 11 2020 81.89 -0.26 -0.32% 82.97 84.755 80.695 214,941
Sep 10 2020 82.15 -2.35 -2.78% 84.78 85.75 82.13 201,672
Sep 09 2020 84.50 3.24 3.99% 82.49 85.575 81.30 354,388
Sep 08 2020 81.26 -1.85 -2.23% 81.15 83.54 79.86 174,928
Sep 04 2020 83.11 -0.11 -0.13% 83.25 84.98 78.61 208,359
Sep 03 2020 83.22 -7.36 -8.13% 89.51 89.96 80.51 258,251
Sep 02 2020 90.58 2.52 2.86% 88.38 90.88 85.90 280,839
Sep 01 2020 88.06 1.03 1.18% 85.83 88.515 85.61 229,337
Aug 31 2020 87.03 0.13 0.15% 87.08 88.98 86.1489 241,047
Aug 28 2020 86.90 2.69 3.19% 84.77 88.00 84.01 176,766
Aug 27 2020 84.21 -0.12 -0.14% 84.49 84.65 82.2213 170,397
Aug 26 2020 84.33 0.68 0.81% 83.36 84.44 83.05 89,262
Aug 25 2020 83.65 1.72 2.1% 81.81 84.03 81.53 124,504
Aug 24 2020 81.93 2.06 2.58% 80.51 82.25 80.02 128,910
Aug 21 2020 79.87 -0.38 -0.47% 80.45 80.55 79.57 131,216
Aug 20 2020 80.25 -0.32 -0.4% 79.87 80.80 79.20 129,340
Aug 19 2020 80.57 -0.57 -0.7% 81.70 84.32 80.13 258,588
See More Historical Prices »
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:20200919 23:36:18