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 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
more quote information »

VICR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.8274.5468.1970.35268,7693.755.45%
1 Month65.7474.5463.6868.66338,2286.8310.39%
3 Months43.8474.5440.1359.81255,72328.7365.53%
6 Months47.0074.5430.4252.15260,00225.5754.4%
1 Year31.5474.5426.5044.95223,67941.03130.09%
3 Years17.9574.5416.3041.16200,22954.62304.29%
5 Years11.8474.547.0037.86135,81160.73512.92%

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
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:20200704 23:06:26