Quantcast
VICR

Vicor Corporation Common Stock Historical Stock Prices

$34.95
*  
0.33
0.94%
Get VICR Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading VICR now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    VICR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 34.22 35.3359 33.86 34.95 257,784
11/16/2018 34.22 35.3359 33.86 34.95 284,383
11/15/2018 33.66 35.66 33.53 35.28 220,061
11/14/2018 35.11 36.45 33.79 33.9 169,470
11/13/2018 34.31 35.21 34.16 34.54 299,228
11/12/2018 37.93 37.93 33.66 34.1 427,623
11/09/2018 38.88 38.88 36.49 37.95 209,692
11/08/2018 39.77 40.42 39.02 39.33 177,074
11/07/2018 37.95 40.78 37.65 39.94 175,902
11/06/2018 37.65 38.87 37.02 37.52 344,080
11/05/2018 40.15 40.24 37.36 37.77 210,867
11/02/2018 39.82 40.74 39.365 40.16 192,872
11/01/2018 40.42 40.53 38.75 39.6 294,150
10/31/2018 40.1 40.3 39.02 40.1 323,528
10/30/2018 35.84 39.11 35.73 39.02 258,210
10/29/2018 37.8 39 35.22 35.85 303,789
10/26/2018 36.66 37.99 36.39 37.08 337,592
10/25/2018 36.01 38.0188 35.61 37.83 259,071
10/24/2018 36.51 37 35.29 35.61 337,218
10/23/2018 36.02 36.68 33.88 36.53 520,671
10/22/2018 38 38.09 35.35 37.49 377,713
10/19/2018 39.32 41.48 37.41 37.72 781,971
10/18/2018 42.06 42.22 37.2501 39.12 758,176
10/17/2018 46.9 47.5 42.5 42.7 1,585,876
10/16/2018 36.65 38.7 36.59 38.37 415,949
10/15/2018 37.01 37.19 35.065 36.91 379,889
10/12/2018 37.32 37.979 36.27 36.96 395,521
10/11/2018 36.61 38.05 36.3 36.43 366,516
10/10/2018 40.31 40.35 36.75 36.79 377,633
10/09/2018 41.24 41.72 40.27 40.35 302,438
10/08/2018 40 42 39.5 41.49 329,990
10/05/2018 41.47 42.08 39.69 40.35 429,435
10/04/2018 43.14 43.14 40.69 41.46 319,717
10/03/2018 41.57 43.54 41.36 42.93 417,181
10/02/2018 42.22 44.06 41.59 41.69 403,611
10/01/2018 45.7 45.7 39.5901 42.06 1,601,673
09/28/2018 44.65 46.9 44.2 46 818,212
09/27/2018 45.2 45.85 44.35 44.9 1,401,403
09/26/2018 49 49.5 44.9 45 551,690
09/25/2018 49 49.75 48.275 49.05 243,214
09/24/2018 48.9 49.445 48.15 48.95 296,738
09/21/2018 51.1 51.5 49.1 49.25 446,892
09/20/2018 51.35 52.1 50.95 51 287,126
09/19/2018 52.95 53 50.4 51.15 302,869
09/18/2018 52.15 53.5 52.15 52.95 200,794
09/17/2018 53.35 54.2 52 52.15 189,073
09/14/2018 52.75 54.35 52.65 54.1 352,796
09/13/2018 53.85 53.975 52.45 52.75 264,073
09/12/2018 56 56.65 52.65 53.2 711,424
09/11/2018 56.85 57.25 55.35 55.6 328,563
09/10/2018 58.55 59.8 57.05 57.35 270,322
09/07/2018 58 59.25 57.7 58.45 152,538
09/06/2018 59 59.75 57.75 58.45 237,708
09/05/2018 62 62.1 57.45 59.05 345,673
09/04/2018 61.8 62.95 61.2 62 229,169
08/31/2018 61.2 62.65 61.15 62.45 165,483
08/30/2018 62.3 63.6 60.9 61.15 209,685
08/29/2018 60.2 63.75 60.2 62.25 363,648
08/28/2018 60.25 60.8 59.55 59.9 257,473
08/27/2018 60.25 61.7 59.65 60.05 159,669
08/24/2018 58.45 60.6 58.3 60 128,148
08/23/2018 58.55 58.9 57.3725 58.5 143,559
08/22/2018 58.1 59.3 57.95 58.55 157,191
08/21/2018 58.7 59.2 57.25 58.25 362,952
08/20/2018 60.1 60.8 55.75 58.65 439,280
08/17/2018 60.65 61.45 59.35 59.45 469,850
08/16/2018 60.65 61.6 59.35 60.65 282,766
*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