Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VICR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 34.70 | 0.30 | 0.87% | 34.66 | 35.29 | 34.3721 | 164,121 |
| Apr 16 2024 | 34.40 | -0.91 | -2.58% | 35.06 | 35.06 | 34.08 | 221,661 |
| Apr 15 2024 | 35.31 | -1.27 | -3.47% | 36.76 | 36.87 | 35.21 | 186,095 |
| Apr 12 2024 | 36.58 | -1.19 | -3.15% | 37.33 | 37.70 | 36.445 | 153,515 |
| Apr 11 2024 | 37.77 | 0.62 | 1.67% | 37.36 | 37.87 | 36.71 | 119,415 |
| Apr 10 2024 | 37.15 | -0.91 | -2.39% | 37.21 | 37.36 | 36.62 | 170,536 |
| Apr 09 2024 | 38.06 | 0.63 | 1.68% | 37.45 | 38.46 | 37.45 | 154,199 |
| Apr 08 2024 | 37.43 | 1.11 | 3.06% | 36.91 | 37.63 | 36.44 | 110,333 |
| Apr 05 2024 | 36.32 | -0.82 | -2.21% | 36.84 | 37.0099 | 35.98 | 180,922 |
| Apr 04 2024 | 37.14 | -0.94 | -2.47% | 38.74 | 38.90 | 37.03 | 164,273 |
| Apr 03 2024 | 38.08 | 0.65 | 1.74% | 37.02 | 38.08 | 36.98 | 139,427 |
| Apr 02 2024 | 37.43 | -0.65 | -1.71% | 37.33 | 37.496 | 36.95 | 190,832 |
| Apr 01 2024 | 38.08 | -0.16 | -0.42% | 38.37 | 38.43 | 37.50 | 147,236 |
| Mar 28 2024 | 38.24 | -0.30 | -0.78% | 38.54 | 38.84 | 37.94 | 188,091 |
| Mar 27 2024 | 38.54 | 1.27 | 3.41% | 37.69 | 38.65 | 37.415 | 187,851 |
| Mar 26 2024 | 37.27 | -0.33 | -0.88% | 37.91 | 38.30 | 37.00 | 197,464 |
| Mar 25 2024 | 37.60 | -0.44 | -1.16% | 38.33 | 38.52 | 37.51 | 182,106 |
| Mar 22 2024 | 38.04 | -0.36 | -0.94% | 37.92 | 38.27 | 37.37 | 142,604 |
| Mar 21 2024 | 38.40 | 1.04 | 2.78% | 38.63 | 39.51 | 37.91 | 290,331 |
| Mar 20 2024 | 37.36 | 1.85 | 5.21% | 35.65 | 37.59 | 35.51 | 188,185 |
| Mar 19 2024 | 35.51 | -0.36 | -1.00% | 35.51 | 35.78 | 35.00 | 193,363 |
| Mar 18 2024 | 35.87 | -0.20 | -0.55% | 36.11 | 36.13 | 35.60 | 183,129 |
| Mar 15 2024 | 36.07 | 0.52 | 1.46% | 35.30 | 36.285 | 35.30 | 344,230 |
| Mar 14 2024 | 35.55 | -0.36 | -1.00% | 37.16 | 37.17 | 35.41 | 221,667 |
| Mar 13 2024 | 35.91 | -0.22 | -0.61% | 36.00 | 36.58 | 35.69 | 255,374 |
| Mar 12 2024 | 36.13 | -0.26 | -0.71% | 36.35 | 36.516 | 35.61 | 175,603 |
| Mar 11 2024 | 36.39 | -0.52 | -1.41% | 36.91 | 37.57 | 36.02 | 196,017 |
| Mar 08 2024 | 36.91 | -0.81 | -2.15% | 38.29 | 38.61 | 36.59 | 253,007 |
| Mar 07 2024 | 37.72 | -0.12 | -0.32% | 38.30 | 38.64 | 37.61 | 149,149 |
| Mar 06 2024 | 37.84 | 0.76 | 2.05% | 37.90 | 38.24 | 37.36 | 181,441 |
| Mar 05 2024 | 37.08 | -0.75 | -1.98% | 37.13 | 37.3855 | 36.78 | 229,061 |
| Mar 04 2024 | 37.83 | 0.14 | 0.37% | 37.76 | 38.26 | 37.14 | 205,035 |
| Mar 01 2024 | 37.69 | 0.45 | 1.21% | 36.99 | 38.70 | 36.5688 | 291,056 |
| Feb 29 2024 | 37.24 | 0.37 | 1.00% | 37.79 | 38.61 | 37.03 | 279,078 |
| Feb 28 2024 | 36.87 | -1.08 | -2.85% | 37.48 | 37.80 | 36.8281 | 255,177 |
| Feb 27 2024 | 37.95 | -0.35 | -0.91% | 38.92 | 38.975 | 37.385 | 436,536 |
| Feb 26 2024 | 38.30 | 2.63 | 7.37% | 35.78 | 38.65 | 35.00 | 603,335 |
| Feb 23 2024 | 35.67 | -11.17 | -23.85% | 37.76 | 40.3799 | 35.28 | 1,517,367 |
| Feb 22 2024 | 46.84 | 0.86 | 1.87% | 46.31 | 48.20 | 46.21 | 476,329 |
| Feb 21 2024 | 45.98 | -1.20 | -2.54% | 46.60 | 47.13 | 45.47 | 324,781 |
| Feb 20 2024 | 47.18 | 0.24 | 0.51% | 46.30 | 47.41 | 45.77 | 414,334 |
| Feb 16 2024 | 46.94 | 1.47 | 3.23% | 45.08 | 48.00 | 44.19 | 418,464 |
| Feb 15 2024 | 45.47 | 1.78 | 4.07% | 44.25 | 45.77 | 44.06 | 360,261 |
| Feb 14 2024 | 43.69 | 2.69 | 6.56% | 41.83 | 44.00 | 41.83 | 288,045 |
| Feb 13 2024 | 41.00 | -2.51 | -5.77% | 41.10 | 42.00 | 39.91 | 458,170 |
| Feb 12 2024 | 43.51 | 0.21 | 0.48% | 43.27 | 44.40 | 43.2641 | 302,124 |
| Feb 09 2024 | 43.30 | 0.83 | 1.95% | 42.90 | 43.845 | 42.38 | 288,107 |
| Feb 08 2024 | 42.47 | 3.68 | 9.49% | 39.58 | 42.75 | 39.38 | 495,821 |
| Feb 07 2024 | 38.79 | 0.50 | 1.31% | 38.41 | 38.89 | 37.94 | 132,298 |
| Feb 06 2024 | 38.29 | 0.68 | 1.81% | 37.75 | 38.39 | 37.60 | 185,796 |
| Feb 05 2024 | 37.61 | -0.68 | -1.78% | 38.00 | 38.18 | 36.69 | 227,120 |
| Feb 02 2024 | 38.29 | -0.33 | -0.85% | 38.00 | 38.74 | 37.675 | 141,094 |
| Feb 01 2024 | 38.62 | 0.95 | 2.52% | 38.05 | 38.63 | 37.59 | 168,857 |
| Jan 31 2024 | 37.67 | -0.30 | -0.79% | 37.88 | 39.3995 | 37.52 | 214,383 |
| Jan 30 2024 | 37.97 | -0.73 | -1.89% | 38.36 | 38.78 | 37.97 | 181,217 |
| Jan 29 2024 | 38.70 | 0.95 | 2.52% | 37.92 | 38.76 | 37.49 | 141,087 |
| Jan 26 2024 | 37.75 | 0.62 | 1.67% | 37.38 | 37.92 | 36.92 | 222,142 |
| Jan 25 2024 | 37.13 | 0.02 | 0.05% | 38.01 | 38.35 | 37.0225 | 236,001 |
| Jan 24 2024 | 37.11 | -0.99 | -2.60% | 38.86 | 38.87 | 37.11 | 248,262 |
| Jan 23 2024 | 38.10 | 0.51 | 1.36% | 38.20 | 38.91 | 37.955 | 225,854 |
| Jan 22 2024 | 37.59 | 0.46 | 1.24% | 37.53 | 38.20 | 37.16 | 299,369 |
| Jan 19 2024 | 37.13 | -1.03 | -2.70% | 38.35 | 38.35 | 37.10 | 240,327 |
