Indicators

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.88	13.89	13.45	13.45	70,086	-0.34(-2.46%)
May 27, 2004	12.91	13.87	12.91	13.79	165,603	+0.94(+7.30%)
May 26, 2004	13.53	13.53	12.85	12.85	141,827	-0.66(-4.87%)
May 25, 2004	12.97	13.55	12.68	13.50	169,531	+0.39(+2.95%)
May 24, 2004	12.58	13.12	12.49	13.12	113,503	+0.51(+4.07%)
May 21, 2004	12.86	12.86	12.32	12.60	79,907	-0.04(-0.31%)
May 20, 2004	12.41	12.90	12.30	12.64	105,336	+0.26(+2.11%)
May 19, 2004	12.43	12.59	12.30	12.38	76,082	+0.04(+0.31%)
May 18, 2004	12.43	12.52	12.13	12.34	79,700	+0.07(+0.55%)
May 17, 2004	12.38	12.60	12.01	12.28	130,249	-0.10(-0.78%)
May 14, 2004	12.47	12.98	12.23	12.37	97,377	-0.28(-2.22%)
May 13, 2004	12.83	13.20	12.50	12.65	80,630	-0.31(-2.39%)
May 12, 2004	12.67	13.21	11.92	12.96	169,944	+0.15(+1.21%)
May 11, 2004	12.67	13.23	12.62	12.81	97,170	+0.25(+2.00%)
May 10, 2004	13.13	13.29	12.53	12.56	197,545	-0.57(-4.35%)
May 07, 2004	13.36	13.56	13.09	13.13	88,176	-0.22(-1.67%)
May 06, 2004	14.02	14.02	13.10	13.35	100,168	-0.15(-1.15%)
May 05, 2004	13.63	13.74	13.43	13.50	229,487	+0.08(+0.58%)
May 04, 2004	13.39	13.59	13.30	13.43	158,987	+0.25(+1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.