Vicor Corp (VICR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 1.79299103504 | 36.81 | 38.325 | 36.08 | 173347 | 37.0088162 | CS |
| 4 | -2.278 | -5.7311059676 | 39.748 | 39.75 | 34.27 | 127939 | 36.66239572 | CS |
| 12 | 4.26 | 12.8274616079 | 33.21 | 43.285 | 32.36 | 177826 | 37.26697476 | CS |
| 26 | -0.86 | -2.2436733629 | 38.33 | 43.285 | 30.9 | 183528 | 35.7141647 | CS |
| 52 | -19.7 | -34.4586321497 | 57.17 | 60.3764 | 30.9 | 283516 | 40.74091087 | CS |
| 156 | -100.9 | -72.9204307292 | 138.37 | 164.76 | 30.9 | 309911 | 62.39807616 | CS |
| 260 | 6.33 | 20.3275529865 | 31.14 | 164.76 | 28.6897 | 257021 | 64.14528425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 37.04 | -0.6 | -1.59 | 37.31 | 37.505 | 36.7254 | 307692 |
| 1726785300 | 37.64 | 1.49 | 4.12 | 37.47 | 38.08 | 36.88 | 228115 |
| 1726698900 | 36.15 | -0.74 | -2.01 | 36.78 | 37.95 | 36.08 | 140937 |
| 1726612500 | 36.89 | 0.14 | 0.38 | 37.22 | 38.325 | 36.86 | 109156 |
| 1726526100 | 36.75 | -0.01 | -0.03 | 36.81 | 37.02 | 36.3 | 85002 |
| 1726266900 | 36.76 | 0.06 | 0.16 | 37.25 | 37.46 | 36.55 | 72331 |
| 1726180500 | 36.7 | 0.9 | 2.51 | 35.76 | 36.75 | 35.41 | 98683 |
| 1726094100 | 35.8 | 0.87 | 2.49 | 34.68 | 35.89 | 34.68 | 126765 |
| 1726007700 | 34.93 | 0.36 | 1.04 | 34.52 | 35.06 | 34.27 | 95674 |
| 1725921300 | 34.57 | -0.54 | -1.54 | 35.26 | 35.965 | 34.5291 | 143463 |
| 1725662100 | 35.11 | -0.38 | -1.07 | 35.4 | 35.74 | 34.96 | 98756 |
| 1725575700 | 35.49 | -0.32 | -0.89 | 35.79 | 35.9225 | 35.22 | 107377 |
| 1725489300 | 35.81 | 0.08 | 0.22 | 35.65 | 36.31 | 35.31 | 93830 |
| 1725402900 | 35.73 | -2.77 | -7.19 | 37.57 | 37.6802 | 35.59 | 261238 |
| 1725057300 | 38.5 | -0.06 | -0.16 | 39.05 | 39.05 | 37.88 | 86467 |
| 1724970900 | 38.56 | 0.48 | 1.26 | 38.28 | 39.05 | 38.1 | 92020 |
| 1724884500 | 38.08 | -0.3 | -0.78 | 37.9 | 38.62 | 37.65 | 103460 |
| 1724798100 | 38.38 | -0.3 | -0.78 | 38.29 | 38.9 | 37.92 | 96358 |
| 1724711700 | 38.68 | -0.37 | -0.95 | 39.748 | 39.75 | 38.64 | 102655 |
| 1724452500 | 39.05 | 1.63 | 4.36 | 37.85 | 39.71 | 37.64 | 106252 |
| 1724366100 | 37.42 | -0.86 | -2.25 | 38.2 | 38.2 | 37.24 | 74765 |
| 1724279700 | 38.28 | 1.29 | 3.49 | 37.41 | 38.33 | 36.97 | 94482 |
| 1724193300 | 36.99 | -1.01 | -2.66 | 37.81 | 38.23 | 36.69 | 94013 |
| 1724106900 | 38 | 0.15 | 0.40 | 37.91 | 38.66 | 36.545 | 129475 |
| 1723847700 | 37.85 | -1.07 | -2.75 | 38.65 | 38.75 | 37.76 | 98281 |
| 1723761300 | 38.92 | 3.31 | 9.30 | 36.57 | 39 | 36.57 | 169589 |
| 1723674900 | 35.61 | -1.17 | -3.18 | 36.76 | 37 | 35.24 | 163121 |
| 1723588500 | 36.78 | 1.04 | 2.91 | 36.36 | 36.88 | 35.77 | 109421 |
| 1723502100 | 35.74 | -1.53 | -4.11 | 37.46 | 37.46 | 35.68 | 179772 |
| 1723242900 | 37.27 | -0.22 | -0.59 | 37.7 | 37.87 | 36.08 | 171487 |
| 1723156500 | 37.49 | 1.25 | 3.45 | 36.81 | 37.52 | 36.15 | 137168 |
| 1723070100 | 36.24 | -0.67 | -1.82 | 37.14 | 37.95 | 36.16 | 197360 |
| 1722983700 | 36.91 | 0.31 | 0.85 | 37.01 | 37.44 | 36 | 199582 |
| 1722897300 | 36.6 | -0.93 | -2.48 | 35.29 | 37.41 | 34.5 | 275293 |
| 1722638100 | 37.53 | -1.98 | -5.01 | 37.45 | 37.945 | 36.38 | 263274 |
| 1722551700 | 39.51 | -2.6 | -6.17 | 42.33 | 42.9 | 38.79 | 294801 |
| 1722465300 | 42.11 | 1.41 | 3.46 | 41.28 | 43.285 | 40.69 | 293188 |
| 1722378900 | 40.7 | 0.45 | 1.12 | 40.57 | 41.11 | 40.17 | 278440 |
| 1722292500 | 40.25 | -0.08 | -0.20 | 40.39 | 41.06 | 39.76 | 303135 |
| 1722033300 | 40.33 | 1.9 | 4.94 | 38.99 | 40.44 | 38.49 | 312674 |
| 1721946900 | 38.43 | 0.46 | 1.21 | 37.91 | 39.26 | 37.11 | 327372 |
| 1721860500 | 37.97 | 0.02 | 0.05 | 37.75 | 41.78 | 37.1 | 401904 |
| 1721774100 | 37.95 | 0.52 | 1.39 | 36.93 | 38.62 | 36.93 | 231163 |
| 1721687700 | 37.43 | 1.25 | 3.45 | 36.7 | 37.705 | 35.397 | 267956 |
| 1721428500 | 36.18 | -0.79 | -2.14 | 36.98 | 37.49 | 35.66 | 239582 |
| 1721342100 | 36.97 | -1.39 | -3.62 | 38.36 | 39.14 | 36.685 | 210269 |
| 1721255700 | 38.36 | -1.35 | -3.40 | 39.26 | 39.71 | 38.02 | 464596 |
| 1721169300 | 39.71 | 3.69 | 10.24 | 36.61 | 39.9 | 36.435 | 331184 |
| 1721082900 | 36.02 | 0.8 | 2.27 | 35.22 | 36.3 | 35.075 | 149243 |
| 1720823700 | 35.22 | -0.18 | -0.51 | 35.99 | 36.49 | 35.2 | 165550 |
| 1720737300 | 35.4 | 1.78 | 5.29 | 34.25 | 35.47 | 34.25 | 311245 |
| 1720650900 | 33.62 | 0.37 | 1.11 | 33.549999 | 33.77 | 33.03 | 134594 |
| 1720564500 | 33.25 | 0.09 | 0.27 | 33.159999 | 33.36 | 32.96 | 109740 |
| 1720478100 | 33.159999 | 0.13 | 0.39 | 33.35 | 33.59 | 33 | 106132 |
| 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 | -1 | -2.97 | 33.21 | 33.21 | 32.409999 | 122943 |
| 1719614100 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
