VICR

Vicor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Vicor Corp VICR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 80.55 07:00:00
Close Price Low Price High Price Open Price Previous Close
80.55
more quote information »

VICR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.0487.8480.3483.62115,995-3.49-4.15%
1 Month74.7887.9773.8480.86128,9015.777.72%
3 Months81.3490.8873.8081.77179,015-0.79-0.97%
6 Months42.5890.8841.6071.74224,71737.9789.17%
1 Year32.3790.8830.4257.68227,52048.18148.84%
3 Years23.4590.8816.3045.22216,62857.10243.5%
5 Years9.5890.887.0042.06144,89870.97740.81%

VICR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 80.55 -3.16 -3.77% 83.45 84.5333 80.34 137,270
Oct 20 2020 83.71 -0.31 -0.37% 84.33 86.014 83.26 207,960
Oct 19 2020 84.02 -1.88 -2.19% 86.45 87.5143 83.69 94,677
Oct 16 2020 85.90 -0.69 -0.8% 86.70 87.84 85.55 73,011
Oct 15 2020 86.59 1.30 1.52% 84.04 86.865 83.29 67,056
Oct 14 2020 85.29 -0.55 -0.64% 86.40 86.48 84.63 93,314
Oct 13 2020 85.84 -0.74 -0.85% 86.44 86.865 85.03 117,000
Oct 12 2020 86.58 -0.09 -0.1% 87.97 87.97 85.295 97,293
Oct 09 2020 86.67 3.11 3.72% 84.56 87.39 84.00 127,640
Oct 08 2020 83.56 0.74 0.89% 83.68 84.18 82.745 106,511
Oct 07 2020 82.82 1.15 1.41% 82.90 83.78 81.29 111,428
Oct 06 2020 81.67 -0.27 -0.33% 82.24 83.35 80.7646 138,596
Oct 05 2020 81.94 4.55 5.88% 77.89 82.36 77.39 130,121
Oct 02 2020 77.39 -1.48 -1.88% 76.67 78.83 76.13 129,183
Oct 01 2020 78.87 1.14 1.47% 78.72 80.05 78.02 147,947
Sep 30 2020 77.73 -0.14 -0.18% 77.98 79.51 76.586 195,063
Sep 29 2020 77.87 2.02 2.66% 75.67 78.09 75.67 183,881
Sep 28 2020 75.85 0.58 0.77% 76.75 77.99 75.63 149,981
Sep 25 2020 75.27 0.29 0.39% 74.91 76.225 73.93 115,189
Sep 24 2020 74.98 -0.09 -0.12% 74.78 76.57 73.84 154,135
Sep 23 2020 75.07 -2.57 -3.31% 76.97 77.76 74.74 120,175
Sep 22 2020 77.64 3.00 4.02% 75.02 77.87 74.37 176,754
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.