VICR

Vicor Corporation Historical Stock Prices

$17.03
*  
0.37
2.22%
Get VICR Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.78  17.15  16.74  17.03 44,506
04/20/2015 16.78 17.15 16.74 17.03 44,506
04/17/2015 16.84 16.99 16.42 16.66 50,719
04/16/2015 17.06 17.1 16.88 17.06 44,272
04/15/2015 16.99 17.19 16.94 17.16 61,354
04/14/2015 17.27 17.6 16.87 16.99 60,082
04/13/2015 16.3 17.72 16.0216 17.21 140,859
04/10/2015 15.18 16.24 15.18 16.21 82,313
04/09/2015 15.21 15.31 14.74 15.15 87,305
04/08/2015 15.21 15.305 15.11 15.24 94,121
04/07/2015 15.28 15.35 15.15 15.19 33,132
04/06/2015 15.35 15.41 15.205 15.25 60,677
04/02/2015 15.34 15.58 15.28 15.4 29,561
04/01/2015 15.01 15.45 14.65 15.37 41,102
03/31/2015 14.83 15.87 14.83 15.2 335,973
03/30/2015 14.88 14.95 14.65 14.86 22,766
03/27/2015 14.9 14.93 14.59 14.75 32,428
03/26/2015 14.68 14.92 14.615 14.89 38,398
03/25/2015 15.08 15.08 14.67 14.74 50,101
03/24/2015 15.11 15.25 14.71 15.13 37,134
03/23/2015 15.56 15.65 15.16 15.2 55,711
03/20/2015 15.58 15.85 15.41 15.65 84,090
03/19/2015 15.79 15.79 15.38 15.58 32,346
03/18/2015 15.73 15.96 15.31 15.79 39,665
03/17/2015 15.65 15.83 15.26 15.74 62,640
03/16/2015 15.28 15.74 15.12 15.65 62,834
03/13/2015 14.83 15.26 14.51 15.1 33,679
03/12/2015 14.38 14.88 14.38 14.8 36,239
03/11/2015 14.28 14.4 14 14.23 36,233
03/10/2015 13.96 14.65 13.71 14.28 47,240
03/09/2015 14.59 14.63 14.07 14.1 86,405
03/06/2015 14.8 14.9599 14.45 14.5 33,863
03/05/2015 14.76 14.98 14.64 14.95 30,705
03/04/2015 14.87 15.02 14.51 14.78 53,115
03/03/2015 14.88 15.44 14.35 15.12 106,964
03/02/2015 13.22 15.05 13.22 14.93 158,866
02/27/2015 13.25 13.47 13 13.18 45,644
02/26/2015 13.01 13.3 12.89 13.29 56,947
02/25/2015 12.51 13.01 12.51 12.9 76,013
02/24/2015 12.61 12.63 12.119 12.61 63,196
02/23/2015 12.59 12.61 12.2749 12.54 67,958
02/20/2015 12.16 12.6 11.88 12.58 71,428
02/19/2015 11.78 12.21 11.65 12.11 27,020
02/18/2015 11.26 11.74 11.09 11.74 38,493
02/17/2015 11.1 11.31 10.941 11.3 66,808
02/13/2015 11.08 11.16 10.99 11.09 41,907
02/12/2015 11.04 11.1 10.98 11.02 26,920
02/11/2015 11.08 11.15 10.76 10.95 31,424
02/10/2015 11.11 11.16 10.855 11.08 38,138
02/09/2015 11.25 11.3275 10.96 11 37,372
02/06/2015 11.24 11.3 10.83 11.25 88,638
02/05/2015 11.01 11.21 10.91 11.2 79,164
02/04/2015 11.16 11.2 10.91 10.93 35,589
02/03/2015 11.04 11.41 11.04 11.24 81,415
02/02/2015 10.81 11.05 10.7 11.02 57,625
01/30/2015 11.64 11.72 10.75 10.77 127,231
01/29/2015 11.38 11.78 11.38 11.75 35,483
01/28/2015 11.67 11.69 11.19 11.23 41,090
01/27/2015 11.66 11.8 11.555 11.64 25,582
01/26/2015 11.63 11.81 11.56 11.77 33,286
01/23/2015 11.79 11.8 11.63 11.66 23,192
01/22/2015 11.45 11.78 11.23 11.75 37,103
01/21/2015 11.7 11.79 11.21 11.35 27,276
01/20/2015 12.06 12.06 11.6 11.73 28,584
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?