Vicor Corp (VICR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.542005420054 | 33.21 | 33.95 | 32.36 | 147975 | 33.15321512 | CS |
| 4 | -1.6 | -4.62027144095 | 34.63 | 36.36 | 31.65 | 176842 | 33.70848861 | CS |
| 12 | -4.3 | -11.5188856148 | 37.33 | 37.7 | 30.9 | 185054 | 33.81381365 | CS |
| 26 | -5.09 | -13.352570829 | 38.12 | 48.2 | 30.9 | 229124 | 37.07747273 | CS |
| 52 | -21.47 | -39.3944954128 | 54.5 | 98.38 | 30.9 | 350357 | 51.81518645 | CS |
| 156 | -75.47 | -69.5576036866 | 108.5 | 164.76 | 30.9 | 304824 | 64.95331018 | CS |
| 260 | 1.9 | 6.10343719884 | 31.13 | 164.76 | 26.5 | 257776 | 63.94378277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 33.03 | -0.32 | -0.96 | 33.31 | 33.35 | 32.729999 | 168438 |
| 1720040640 | 33.35 | -0.01 | -0.03 | 33.69 | 33.95 | 33.27 | 204838 |
| 1719959700 | 33.36 | 0.73 | 2.24 | 32.72 | 33.52 | 32.36 | 116143 |
| 1719873300 | 32.63 | -0.53 | -1.60 | 33.21 | 33.21 | 32.409999 | 122943 |
| 1719614100 | 33.159999 | -0.47 | -1.40 | 33.89 | 33.89 | 32.68 | 602904 |
| 1719527700 | 33.63 | 0.27 | 0.81 | 33.61 | 33.98 | 33.17 | 152539 |
| 1719441300 | 33.36 | 1.38 | 4.32 | 31.83 | 33.83 | 31.65 | 390730 |
| 1719354900 | 31.98 | -0.4 | -1.24 | 32.32 | 32.52 | 31.891 | 138192 |
| 1719268500 | 32.38 | -0.51 | -1.55 | 32.869999 | 33.2701 | 32.31 | 175964 |
| 1719009300 | 32.89 | -1.58 | -4.58 | 34.26 | 34.35 | 32.755 | 440136 |
| 1718922900 | 34.47 | -0.24 | -0.69 | 34.59 | 35 | 34.24 | 168893 |
| 1718750100 | 34.71 | 0.38 | 1.11 | 34.39 | 34.98 | 33.99 | 156469 |
| 1718663700 | 34.33 | 0.34 | 1.00 | 33.64 | 34.4 | 33.49 | 123895 |
| 1718404500 | 33.99 | -1.22 | -3.46 | 34.64 | 35.1 | 33.58 | 124616 |
| 1718318100 | 35.21 | 0.29 | 0.83 | 34.94 | 35.36 | 34.01 | 126838 |
| 1718231700 | 34.92 | 0.53 | 1.54 | 35.86 | 36.36 | 34.61 | 163487 |
| 1718145300 | 34.39 | -1.11 | -3.13 | 35.03 | 35.6 | 34.25 | 150878 |
| 1718058900 | 35.5 | 0.83 | 2.39 | 34.23 | 35.53 | 33.856 | 113670 |
| 1717799700 | 34.67 | -0.19 | -0.55 | 34.475 | 35.41 | 34.15 | 129596 |
| 1717713300 | 34.86 | 0.45 | 1.31 | 34.15 | 34.91 | 34.0194 | 141896 |
| 1717626900 | 34.41 | 1.15 | 3.46 | 33.49 | 34.665 | 33.49 | 125608 |
| 1717540500 | 33.259999 | -1.8 | -5.13 | 34.77 | 34.77 | 33.2 | 127776 |
| 1717454100 | 35.06 | 0.07 | 0.20 | 35.59 | 35.89 | 34.87 | 115784 |
| 1717194900 | 34.99 | -0.03 | -0.09 | 35.2 | 35.4 | 34.2071 | 107546 |
| 1717108500 | 35.02 | 0.61 | 1.77 | 34.6 | 35.51 | 34.6 | 105720 |
| 1717022100 | 34.41 | -0.53 | -1.52 | 34.46 | 35.36 | 34.02 | 156486 |
| 1716935700 | 34.94 | 0.22 | 0.63 | 34.76 | 35.39 | 34.34 | 72449 |
| 1716590100 | 34.72 | -0.04 | -0.12 | 35.18 | 35.5499 | 34.59 | 113852 |
| 1716503700 | 34.76 | -0.12 | -0.34 | 35.2 | 35.28 | 34.2001 | 186575 |
| 1716417300 | 34.88 | 0.8 | 2.35 | 34.08 | 35.38 | 34.08 | 167762 |
| 1716330900 | 34.08 | 0.27 | 0.80 | 33.62 | 34.82 | 33.62 | 150965 |
| 1716244500 | 33.81 | 0.11 | 0.33 | 33.56 | 34.07 | 33.06 | 176905 |
| 1715985300 | 33.7 | 0.13 | 0.39 | 33.8 | 34.02 | 33.34 | 132220 |
| 1715898900 | 33.57 | -0.32 | -0.94 | 33.63 | 33.93 | 33.2 | 123950 |
| 1715812500 | 33.89 | 0.95 | 2.88 | 33.75 | 34.11 | 33.465 | 144809 |
| 1715726100 | 32.939999 | -0.35 | -1.05 | 33.479999 | 33.53 | 32.409999 | 241919 |
| 1715639700 | 33.29 | 0.32 | 0.97 | 33.4 | 33.955 | 33.159999 | 118657 |
| 1715380500 | 32.97 | -0.4 | -1.20 | 33.46 | 33.65 | 32.5 | 122913 |
| 1715294100 | 33.369999 | 0.16 | 0.48 | 33.259999 | 33.85 | 33.0801 | 158160 |
| 1715207700 | 33.21 | 0.05 | 0.15 | 32.78 | 33.21 | 32.56 | 146226 |
| 1715121300 | 33.159999 | -0.34 | -1.01 | 33.369999 | 33.61 | 32.86 | 197856 |
| 1715034900 | 33.5 | -0.46 | -1.35 | 34.25 | 34.565 | 33.32 | 167423 |
| 1714775700 | 33.96 | 1.18 | 3.60 | 33.85 | 34.16 | 33.225 | 159291 |
| 1714689300 | 32.78 | 0.96 | 3.02 | 32.42 | 32.88 | 31.78 | 165997 |
| 1714602900 | 31.82 | -0.56 | -1.73 | 32.189999 | 33.02 | 31.64 | 222209 |
| 1714516500 | 32.38 | -1.92 | -5.60 | 33.77 | 33.97 | 32.328 | 230926 |
| 1714430100 | 34.3 | -0.11 | -0.32 | 34.46 | 34.69 | 33.7701 | 265984 |
| 1714170900 | 34.41 | 0.93 | 2.78 | 33.66 | 34.8 | 33.22 | 230994 |
| 1714084500 | 33.479999 | 1.45 | 4.53 | 31.32 | 33.97 | 30.9 | 343356 |
| 1713998100 | 32.03 | -3.15 | -8.95 | 33.53 | 36.41 | 30.925 | 686284 |
| 1713911700 | 35.18 | 0.57 | 1.65 | 34.6 | 36.11 | 34.39 | 355867 |
| 1713825300 | 34.61 | 0.74 | 2.18 | 34.3 | 34.77 | 34.02 | 225458 |
| 1713566100 | 33.87 | -0.77 | -2.22 | 34.48 | 34.855 | 33.7 | 209959 |
| 1713479700 | 34.64 | -0.06 | -0.17 | 34.62 | 35.28 | 34.12 | 210416 |
| 1713393300 | 34.7 | 0.3 | 0.87 | 34.66 | 35.29 | 34.3721 | 164121 |
| 1713306900 | 34.4 | -0.91 | -2.58 | 35.06 | 35.06 | 34.08 | 221661 |
| 1713220500 | 35.31 | -1.27 | -3.47 | 36.76 | 36.87 | 35.21 | 186095 |
| 1712961300 | 36.58 | -1.19 | -3.15 | 37.33 | 37.7 | 36.445 | 153515 |
| 1712874900 | 37.77 | 0.62 | 1.67 | 37.36 | 37.87 | 36.71 | 119415 |
| 1712788500 | 37.15 | -0.91 | -2.39 | 37.21 | 37.36 | 36.62 | 170536 |
| 1712702100 | 38.06 | 0.63 | 1.68 | 37.45 | 38.46 | 37.45 | 154199 |
| 1712615700 | 37.43 | 1.11 | 3.06 | 36.91 | 37.63 | 36.44 | 110333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
