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  |
|
|---|---|---|---|---|
| -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 |
VICR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 82.97 | 85.65 | 78.87 | 82.45 | 183,242 | -3.07 | -3.7% |
| 1 Month | 80.45 | 90.88 | 78.61 | 84.12 | 193,466 | -0.55 | -0.68% |
| 3 Months | 69.72 | 90.88 | 68.19 | 78.99 | 220,512 | 10.18 | 14.6% |
| 6 Months | 36.65 | 90.88 | 30.91 | 64.58 | 237,301 | 43.25 | 118.01% |
| 1 Year | 33.12 | 90.88 | 28.6897 | 53.86 | 231,180 | 46.78 | 141.24% |
| 3 Years | 18.65 | 90.88 | 16.30 | 44.20 | 212,639 | 61.25 | 328.42% |
| 5 Years | 10.30 | 90.88 | 7.00 | 41.05 | 142,466 | 69.60 | 675.73% |
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 |
