VICR

Vicor Corporation Historical Stock Prices

$8.14
*  
0.14
1.75%
Get VICR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading VICR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.01  8.17  7.90  8.14 37,557
07/25/2014 8.01 8.06 7.91 8 50,378
07/24/2014 8.24 8.31 8.03 8.14 47,659
07/23/2014 8.11 8.309 7.95 8.19 61,797
07/22/2014 7.85 8.15 7.8 8.01 80,683
07/21/2014 7.68 8.11 7.64 7.81 60,653
07/18/2014 7.43 7.79 7.2 7.78 52,936
07/17/2014 7.62 7.72 7.45 7.47 52,442
07/16/2014 7.8 7.885 7.585 7.71 36,161
07/15/2014 7.91 7.95 7.6339 7.77 63,512
07/14/2014 8.1 8.46 7.93 7.93 27,505
07/11/2014 7.8 8.05 7.79 7.97 29,263
07/10/2014 7.74 8.09 7.6 7.82 41,332
07/09/2014 7.93 8.16 7.82 7.99 28,105
07/08/2014 8.22 8.22 7.86 7.89 46,878
07/07/2014 8.35 8.5 8.19 8.27 42,459
07/03/2014 8.37 8.4965 8.18 8.44 9,923
07/02/2014 8.38 8.58 7.93 8.29 44,785
07/01/2014 8.42 8.74 8.33 8.43 65,298
06/30/2014 8.07 8.39 8.0425 8.38 66,123
06/27/2014 7.91 8.26 7.88 8.13 363,799
06/26/2014 8.15 8.15 7.825 7.97 27,775
06/25/2014 8.14 8.24 7.96 8.11 48,010
06/24/2014 7.91 8.3 7.87 8.16 93,568
06/23/2014 8.11 8.12 7.86 7.91 53,915
06/20/2014 8.27 8.31 8.04 8.05 131,362
06/19/2014 8.37 8.5838 8.21 8.24 97,614
06/18/2014 8.6 8.6 8.23 8.47 55,010
06/17/2014 8.54 8.72 8.54 8.63 99,185
06/16/2014 7.75 9.089 7.72 8.57 223,204
06/13/2014 7.82 7.82 7.75 7.8 32,229
06/12/2014 7.5 8.03 7.355 7.78 57,324
06/11/2014 7.21 7.6 7.06 7.48 72,269
06/10/2014 7.39 7.39 7.18 7.23 22,307
06/09/2014 7.43 7.61 7.31 7.44 67,332
06/06/2014 7.36 7.76 7.3 7.505 108,419
06/05/2014 6.76 7.315 6.76 7.28 27,423
06/04/2014 7 7.05 6.9 7.02 30,581
06/03/2014 7.11 7.2 6.97 7.03 67,800
06/02/2014 7.5599 7.5599 7.15 7.17 58,798
05/30/2014 7.48 7.525 7.38 7.4 94,044
05/29/2014 7.7 7.7 7.5 7.53 35,452
05/28/2014 7.94 7.94 7.61 7.68 35,149
05/27/2014 7.44 8.05 7.44 7.98 44,317
05/23/2014 7.15 7.43 7.03 7.42 43,131
05/22/2014 7.11 7.305 7.09 7.19 28,088
05/21/2014 7.26 7.27 7.09 7.1 39,559
05/20/2014 7.39 7.4 7.1 7.2 75,886
05/19/2014 7.25 7.57 7.25 7.44 17,874
05/16/2014 7.17 7.32 7.01 7.31 32,004
05/15/2014 7.42 7.6 7.15 7.19 55,978
05/14/2014 7.74 7.8 7.49 7.5 53,044
05/13/2014 8.06 8.06 7.69 7.74 55,102
05/12/2014 7.83 8.17 7.71 8.09 42,646
05/09/2014 7.52 7.85 7.41 7.8 34,088
05/08/2014 7.7 7.84 7.56 7.57 28,151
05/07/2014 7.9 7.9 7.55 7.73 54,559
05/06/2014 8.08 8.14 7.83 7.86 92,001
05/05/2014 8.02 8.16 8.01 8.11 32,948
05/02/2014 8.22 8.42 8.08 8.1 22,865
05/01/2014 8.32 8.32 8 8.2 56,467
04/30/2014 8.11 8.39 8.01 8.36 38,092
04/29/2014 8.18 8.33 8.11 8.13 24,376
04/28/2014 8.56 8.56 7.96 8.12 32,491
04/25/2014 8.46 8.5 8.13 8.14 35,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?