Vicor Corp Historical Data - VCV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Vicor Corp (VCV)
Vicor Corp (VCV) Historical

Vicor Corp (VCV)

30.48

0.00

(0.00%)

Closed May 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-0.910273081925	30.76	30.8	30.76	80	30.76025157	DE
4	-1.65	-5.13538748833	32.13	32.13	29.73	54	30.94725309	DE
12	-12.52	-29.1162790698	43	43.4	29.73	216	35.54264409	DE
26	-6.12	-16.7213114754	36.6	43.4	29.73	231	36.3259879	DE
52	-33.52	-52.375	64	64.5	29.73	264	41.80934408	DE
156	-33.52	-52.375	64	64.5	29.73	264	41.80934408	DE
260	-33.52	-52.375	64	64.5	29.73	264	41.80934408	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715718420	30.8	0	0.00	30.8	30.8	30.8	0
1715632020	30.8	0	0.00	30.8	30.8	30.8	0
1715372820	30.8	0	0.00	30.8	30.8	30.8	0
1715286420	30.8	0.04	0.13	30.8	30.8	30.8	1
1715200020	30.76	1.03	3.46	30.76	30.76	30.76	158
1715113560	29.73	0	0.00	29.73	29.73	29.73	0
1715027160	29.73	0	0.00	29.73	29.73	29.73	0
1714767960	29.73	0	0.00	29.73	29.73	29.73	0
1714681560	29.73	-2.37	-7.38	29.73	29.73	29.73	1
1714508820	32.1	0	0.00	32.1	32.1	32.1	0
1714422420	32.1	2.14	7.14	32.1	32.1	32.1	9
1714163220	29.96	0	0.00	29.96	29.96	29.96	0
1714076820	29.96	0	0.00	29.96	29.96	29.96	0
1713990420	29.96	-2.17	-6.75	29.96	29.96	29.96	75
1713903960	32.13	0	0.00	32.13	32.13	32.13	0
1713817560	32.13	-2.59	-7.46	32.13	32.13	32.13	80
1713558420	34.72	0	0.00	34.72	34.72	34.72	0
1713472020	34.72	0	0.00	34.72	34.72	34.72	0
1713385620	34.72	0	0.00	34.72	34.72	34.72	0
1713299220	34.72	0	0.00	34.72	34.72	34.72	0
1713212820	34.72	0	0.00	34.72	34.72	34.72	0
1712953620	34.72	0	0.00	34.72	34.72	34.72	0
1712867220	34.72	0.36	1.05	34.72	34.72	34.72	20
1712780820	34.36	0	0.00	34.36	34.36	34.36	0
1712694420	34.36	0	0.00	34.36	34.36	34.36	0
1712608020	34.36	0	0.00	34.36	34.36	34.36	0
1712348820	34.36	-0.27	-0.78	34.36	34.36	34.36	10
1712262360	34.63	0	0.00	34.63	34.63	34.63	0
1712175960	34.63	-0.77	-2.18	34.63	34.63	34.63	14
1712093220	35.4	0	0.00	35.4	35.4	35.4	0
1711661220	35.4	0	0.00	35.4	35.4	35.4	0
1711574820	35.4	0.4	1.14	35.2	35.4	35.2	148
1711488360	35	0	0.00	35	35	35	0
1711401960	35	0	0.00	35	35	35	0
1711142760	35	2.4	7.36	34.799999	35	34.799999	400
1711056360	32.6	0	0.00	32.6	32.6	32.6	0
1710969960	32.6	0	0.00	32.6	32.6	32.6	0
1710883560	32.6	-0.6	-1.81	32.6	32.6	32.6	440
1710797160	33.2	0	0.00	33.2	33.2	33.2	0
1710537960	33.2	0	0.00	33	33.2	33	440
1710451620	33.2	0	0.00	33.2	33.2	33.2	0
1710365220	33.2	0	0.00	33.2	33.2	33.2	0
1710278820	33.2	0	0.00	33.2	33.2	33.2	0
1710192420	33.2	-2	-5.68	33.2	33.2	33.2	200
1709933160	35.2	0	0.00	35.2	35.2	35.2	0
1709846760	35.2	0.6	1.73	35.2	35.2	35.2	5
1709760360	34.6	0	0.00	34.6	34.6	34.6	0
1709673960	34.6	-0.4	-1.14	34.6	34.6	34.6	11
1709587560	35	0.4	1.16	34.799999	35	34.799999	26
1709328360	34.6	0	0.00	34.6	34.6	34.6	0
1709241960	34.6	0	0.00	34.6	34.6	34.6	0
1709155560	34.6	-0.4	-1.14	34.4	34.6	34.4	460
1709069160	35	0	0.00	35	35	35	0
1708982760	35	1.6	4.79	33.2	35	33.2	1070
1708723560	33.4	-9.8	-22.69	36	36.799999	33.4	355
1708637220	43.2	0	0.00	43.2	43.4	43	570
1708550820	43.2	0.8	1.89	43	43.2	43	261
1708464420	42.4	0.2	0.47	43.2	43.2	42.4	220
1708377960	42.2	0	0.00	42.2	42.2	42.2	0
1708118760	42.2	0.2	0.48	42.2	42.2	42.2	10
1708032420	42	2	5.00	40.6	42	40.6	275

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions