VICR - Vicor Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201818.7519.1518.7519.1519.1511,678
Jan 22, 201819.0019.0018.5518.8518.8538,800
Jan 19, 201818.7019.2018.2019.1019.1052,700
Jan 18, 201819.0519.1018.6018.7018.7039,800
Jan 17, 201819.0019.1018.8519.0519.0532,400
Jan 16, 201819.1519.6518.7518.9018.9057,500
Jan 12, 201819.0519.9518.9019.2019.2043,100
Jan 11, 201818.9519.3216.3018.9818.9877,200
Jan 10, 201819.2019.4517.9018.9518.9572,300
Jan 09, 201819.9020.0219.1519.2519.2556,200
Jan 08, 201819.6520.0019.5519.8519.8563,200
Jan 05, 201819.8520.0019.5519.9019.9050,000
Jan 04, 201820.5020.5019.5519.8519.8577,100
Jan 03, 201821.1521.4020.3520.5020.5072,100
Jan 02, 201821.0521.4020.9021.1521.1536,800
Dec 29, 201721.2021.3520.6020.9020.9063,400
Dec 28, 201721.5021.7120.0521.1521.1550,200
Dec 27, 201721.6521.7021.2021.4521.4530,300
Dec 26, 201722.6622.6621.5021.6521.6525,000
Dec 22, 201722.2022.3021.7021.8021.8035,400
Dec 21, 201722.1022.5522.0522.2522.2557,000
Dec 20, 201722.3022.3521.6021.8521.8534,100
Dec 19, 201723.3023.5321.9622.1522.1566,700
Dec 18, 201723.3523.6022.9523.1523.1570,000
Dec 15, 201721.7023.2521.7023.0523.05276,800
Dec 14, 201721.8022.2521.1021.5521.5557,900
Dec 13, 201721.0522.0521.0521.8021.8065,100
Dec 12, 201722.0522.5020.8020.9520.9549,000
Dec 11, 201722.3022.7521.8022.0522.0572,700
Dec 08, 201723.0023.2022.3122.7522.7556,000
Dec 07, 201722.6023.0522.5422.8522.8548,300
Dec 06, 201722.1522.9021.9022.5522.5578,200
Dec 05, 201722.6522.7021.4022.0522.0570,100
Dec 04, 201722.7522.9622.2522.6022.6044,400
Dec 01, 201722.5522.7021.0522.4022.4038,700
Nov 30, 201723.3523.5022.4522.5522.5543,300
Nov 29, 201722.9023.2522.6523.0523.0537,100
Nov 28, 201722.8523.1522.5022.8522.8534,900
Nov 27, 201723.2523.2522.6522.7522.7531,600
Nov 24, 201722.9023.1522.7023.1523.1513,900
Nov 22, 201722.8023.0522.5622.8522.8542,700
Nov 21, 201722.0023.1521.8822.9522.9570,200
Nov 20, 201721.6522.0021.5522.0022.0021,100
Nov 17, 201721.8022.0021.3021.5021.5029,600
Nov 16, 201720.9022.1020.8521.9521.9565,400
Nov 15, 201720.8021.0020.6020.7520.7521,800
Nov 14, 201720.4521.2520.2521.1021.1015,900
Nov 13, 201721.0021.4020.7520.7520.7529,200
Nov 10, 201721.2121.5520.7521.2021.2044,000
Nov 09, 201720.4521.2520.4021.1521.1538,200
Nov 08, 201720.3520.9020.2520.7520.7539,100
Nov 07, 201720.9520.9520.0020.6020.6034,900
Nov 06, 201720.7021.2020.4020.8520.8523,000
Nov 03, 201721.4021.4020.6520.7020.7023,300
Nov 02, 201720.7521.5920.7021.3521.3526,400
Nov 01, 201721.9021.9020.5820.7520.7532,200
Oct 31, 201721.3521.9521.2021.5521.5535,500
Oct 30, 201722.1022.2521.0021.2021.2025,700
Oct 27, 201721.6022.5021.5522.3022.3046,400
Oct 26, 201722.1022.5021.3521.5521.5548,500
Oct 25, 201721.0022.5721.0021.9021.9076,400
Oct 24, 201723.0523.2522.7022.9522.95112,400
Oct 23, 201723.4523.6022.9123.0523.0546,900
Oct 20, 201723.5523.9323.2523.4023.4036,100
Oct 19, 201724.0024.0023.2023.3023.3032,000
Oct 18, 201723.8524.3523.7524.2024.2035,500
Oct 17, 201724.0524.4523.6523.7523.7524,800
Oct 16, 201723.7024.3523.7024.2024.2031,500
Oct 13, 201723.8523.9523.5023.8823.8830,600
Oct 12, 201723.6024.0023.6023.7023.7025,000
Oct 11, 201723.9024.3023.6523.6523.6529,300
Oct 10, 201723.8024.1023.4523.9023.9019,500
Oct 09, 201723.7023.9023.5523.6523.6519,800
Oct 06, 201723.8024.0523.6023.7523.7529,800
Oct 05, 201724.9024.9023.7524.0024.0046,300
Oct 04, 201724.9525.6524.5524.9024.9068,700
Oct 03, 201724.1525.0023.7524.9524.9569,500
Oct 02, 201723.6024.2523.6024.1524.1564,700
Sep 29, 201723.5023.7523.1623.6023.6070,000
Sep 28, 201722.7523.7022.5023.5523.5572,500
Sep 27, 201720.9523.2720.9023.1023.10107,200
Sep 26, 201720.3521.1020.3320.9020.9061,400
Sep 25, 201719.9020.4519.6520.3520.3552,800
Sep 22, 201719.7520.0019.5519.9019.9020,700
Sep 21, 201719.5019.7019.4919.6019.6025,300
Sep 20, 201719.4019.6019.4019.5519.5518,600
Sep 19, 201719.4519.6019.4019.5019.5025,100
Sep 18, 201718.6519.8018.6519.6019.6031,900
Sep 15, 201718.4518.7518.2018.6018.6083,700
Sep 14, 201718.7018.9018.3518.5018.5023,100
Sep 13, 201718.5018.8818.3518.7018.7022,100
Sep 12, 201718.7018.9018.3518.4018.4011,600
Sep 11, 201718.4018.6318.3018.5518.5514,800
Sep 08, 201717.8518.7517.8518.2018.2030,200
Sep 07, 201718.6518.6517.7017.8517.8572,600
Sep 06, 201718.4518.8018.3518.6018.6017,500
Sep 05, 201719.0019.0018.0518.3518.3555,000
Sep 01, 201719.4019.4019.0019.1519.1540,700
Aug 31, 201718.9519.4518.9019.4519.4544,500
Aug 30, 201718.6518.9518.5018.9518.9522,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...