Quantcast
VICR

Vicor Corporation Common Stock Historical Stock Prices

$51.4
*  
0.15
0.29%
Get VICR Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading VICR now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    VICR After Hours
 
 
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 17-APR-2018 TO 17-JUL-2018

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 51.45 51.70 50.20 51.40 155,006
07/17/2018 50.55 51.75 50.3928 51.25 241,644
07/16/2018 49.7 52 49.25 50.7 274,783
07/13/2018 49.3 50 48.35 49.65 206,984
07/12/2018 49 49.55 48.35 49.25 119,412
07/11/2018 48.5 49.7 47.9 48.55 187,406
07/10/2018 46.95 49.5 46.95 49 268,443
07/09/2018 47 47.6 45.9 46.95 210,055
07/06/2018 44.95 46.6 44.8 46.35 158,333
07/05/2018 44.8 45.9 44.1 45.05 232,847
07/03/2018 44.95 45.4 43.75 44.1 77,361
07/02/2018 43.75 44.8 43.27 44.8 168,316
06/29/2018 43.1 44.15 42.9 43.55 179,967
06/28/2018 43.4 43.45 42.6 43.05 171,365
06/27/2018 44.35 44.9 43.45 43.45 185,522
06/26/2018 44.35 44.8 44 44.15 151,676
06/25/2018 45.6 45.6 43.6 44.1 235,276
06/22/2018 46.6 47 45.35 46.2 301,743
06/21/2018 47.25 47.6125 45.505 46.65 223,627
06/20/2018 47.1 47.85 46.35 47.4 225,118
06/19/2018 47.5 48 45.95 46.9 233,559
06/18/2018 46.7 47.85 45.65 47.75 267,201
06/15/2018 48.05 49 47 47.15 319,765
06/14/2018 47.1 48.2 46.4 48.2 241,610
06/13/2018 46.9 47.9742 46.6 46.75 303,887
06/12/2018 47.5 49.1 46.8 46.85 281,234
06/11/2018 49.75 50.895 46.8 47.2 488,556
06/08/2018 49.5 52.05 49.5 50.7 339,354
06/07/2018 49.75 49.95 48.5 49.4 376,838
06/06/2018 47.9 50.1 47.8784 49.75 578,473
06/05/2018 46.75 47.7 46.15 47.2 284,337
06/04/2018 44.95 46.75 43.9 46.65 424,947
06/01/2018 44.05 44.75 43.95 44.45 251,993
05/31/2018 43.3 44.2 43.3 43.85 283,266
05/30/2018 41.5 43.4 41.5 43.3 349,564
05/29/2018 40.65 41.6 40.1 41.45 166,580
05/25/2018 40.7 40.75 39.85 40.65 139,799
05/24/2018 39.95 41.35 39.6 40.7 213,606
05/23/2018 39.45 40.2 39.0852 39.9 158,578
05/22/2018 39.65 40 38.6 39.5 114,447
05/21/2018 40.45 40.8 39.6 39.7 188,474
05/18/2018 39.85 40.4 39.25 40.3 241,412
05/17/2018 38.75 39.8 38.75 39.8 197,832
05/16/2018 39.15 39.5 38.2 38.7 137,910
05/15/2018 38.1 39.25 36.8967 39.15 152,519
05/14/2018 38.9 39.945 38.15 38.5 160,480
05/11/2018 38.35 39.2 37.4978 38.75 268,065
05/10/2018 37 39.05 36.45 38.4 304,192
05/09/2018 36.2 37.05 35.9 36.95 280,976
05/08/2018 36.1 36.4 34.95 36 197,873
05/07/2018 34.75 36.945 34.45 36.4 329,416
05/04/2018 34.3 35.05 34.25 34.5 181,352
05/03/2018 35.2 35.2 34.4 34.45 169,760
05/02/2018 34.85 36.075 34.25 35.4 265,640
05/01/2018 35.75 35.75 34.2 34.8 326,470
04/30/2018 35.95 36.85 35.55 35.85 240,357
04/27/2018 36.1 36.7 35.2 35.95 213,000
04/26/2018 37 37.1 36.4 36.6 406,074
04/25/2018 33.4 37.45 33.05 37.1 1,147,064
04/24/2018 29.95 30.45 28.85 29.25 186,694
04/23/2018 30.3 30.9 29.4 29.75 207,406
04/20/2018 30.15 30.5 29.8 30.05 125,324
04/19/2018 30.4 30.5 29.75 30.05 57,919
04/18/2018 30.85 30.95 29.95 30.4 240,174
04/17/2018 31.2 31.8 30.5 30.7 134,121
*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?

Smart Portfolio