Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.16

-0.47

(-1.40%)

At close: 04:00PM EDT

34.67

+1.51

(+4.55%)

After hours:

06:38PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	33.89	33.89	32.68	33.16	33.16	602,900
27 June 2024	33.61	33.98	33.17	33.63	33.63	152,500
26 June 2024	31.83	33.83	31.65	33.36	33.36	390,700
25 June 2024	32.32	32.52	31.89	31.98	31.98	138,200
24 June 2024	32.87	33.27	32.31	32.38	32.38	176,000
21 June 2024	34.26	34.35	32.76	32.89	32.89	440,100
20 June 2024	34.59	35.00	34.24	34.47	34.47	168,900
18 June 2024	34.39	34.98	33.99	34.71	34.71	156,500
17 June 2024	33.64	34.40	33.49	34.33	34.33	123,900
14 June 2024	34.64	35.10	33.58	33.99	33.99	124,600
13 June 2024	34.77	35.36	34.01	35.21	35.21	126,800
12 June 2024	35.86	36.36	34.61	34.92	34.92	164,800
11 June 2024	35.03	35.60	34.25	34.39	34.39	150,900
10 June 2024	34.23	35.53	33.86	35.50	35.50	113,700
07 June 2024	34.63	35.41	34.15	34.67	34.67	137,000
06 June 2024	34.15	34.91	34.02	34.86	34.86	141,900
05 June 2024	33.49	34.67	33.49	34.41	34.41	125,600
04 June 2024	34.77	34.77	33.20	33.26	33.26	127,800
03 June 2024	35.59	35.89	34.87	35.06	35.06	115,800
31 May 2024	35.20	35.40	34.21	34.99	34.99	107,500
30 May 2024	34.60	35.51	34.60	35.02	35.02	105,700
29 May 2024	34.46	35.36	34.02	34.41	34.41	156,500
28 May 2024	35.03	35.39	34.34	34.94	34.94	149,400
24 May 2024	35.18	35.55	34.59	34.72	34.72	113,900
23 May 2024	35.20	35.28	34.20	34.76	34.76	195,000
22 May 2024	34.08	35.38	34.08	34.88	34.88	167,800
21 May 2024	33.62	34.82	33.62	34.08	34.08	151,000
20 May 2024	33.56	34.07	33.06	33.81	33.81	176,900
17 May 2024	33.80	34.02	33.34	33.70	33.70	132,200
16 May 2024	33.63	33.93	33.20	33.57	33.57	124,000
15 May 2024	33.75	34.11	33.47	33.89	33.89	144,800
14 May 2024	33.48	33.53	32.41	32.94	32.94	241,900
13 May 2024	33.40	33.96	33.16	33.29	33.29	118,700
10 May 2024	33.46	33.65	32.50	32.97	32.97	122,900
09 May 2024	33.26	33.85	33.08	33.37	33.37	158,200
08 May 2024	32.78	33.21	32.56	33.21	33.21	146,200
07 May 2024	33.37	33.61	32.86	33.16	33.16	197,900
06 May 2024	34.25	34.57	33.32	33.50	33.50	167,400
03 May 2024	33.85	34.16	33.23	33.96	33.96	159,300
02 May 2024	32.42	32.88	31.78	32.78	32.78	166,000
01 May 2024	32.19	32.80	31.64	31.82	31.82	222,200
30 Apr 2024	33.77	33.97	32.33	32.38	32.38	230,900
29 Apr 2024	34.46	34.69	33.77	34.30	34.30	266,000
26 Apr 2024	33.66	34.80	33.22	34.41	34.41	231,000
25 Apr 2024	31.46	33.97	30.90	33.48	33.48	350,100
24 Apr 2024	33.53	36.41	30.93	32.03	32.03	686,300
23 Apr 2024	34.60	36.11	34.51	35.18	35.18	356,000
22 Apr 2024	34.30	34.77	34.02	34.61	34.61	225,500
19 Apr 2024	34.48	34.85	33.70	33.87	33.87	210,000
18 Apr 2024	34.62	35.28	34.12	34.64	34.64	210,400
17 Apr 2024	34.66	35.29	34.37	34.70	34.70	164,100
16 Apr 2024	35.06	35.06	34.08	34.40	34.40	227,600
15 Apr 2024	36.76	36.87	35.21	35.31	35.31	186,100
12 Apr 2024	37.33	37.70	36.45	36.58	36.58	153,500
11 Apr 2024	37.36	37.87	36.71	37.77	37.77	119,400
10 Apr 2024	36.64	37.36	36.62	37.15	37.15	174,000
09 Apr 2024	37.45	38.46	37.45	38.06	38.06	154,200
08 Apr 2024	36.91	37.63	36.44	37.43	37.43	110,300
05 Apr 2024	36.84	37.01	35.98	36.32	36.32	181,300
04 Apr 2024	38.74	38.90	37.03	37.14	37.14	164,300
03 Apr 2024	37.02	38.08	36.98	38.08	38.08	139,400
02 Apr 2024	37.58	37.58	36.95	37.43	37.43	201,800
01 Apr 2024	38.37	38.43	37.50	38.08	38.08	147,200
28 Mar 2024	38.54	38.84	37.94	38.24	38.24	188,100
27 Mar 2024	37.69	38.65	37.42	38.54	38.54	187,900
26 Mar 2024	37.91	38.30	37.00	37.27	37.27	197,500
25 Mar 2024	38.33	38.52	37.51	37.60	37.60	182,100
22 Mar 2024	37.92	38.27	37.37	38.04	38.04	142,600
21 Mar 2024	38.63	39.51	37.91	38.40	38.40	290,300
20 Mar 2024	35.65	37.59	35.51	37.36	37.36	188,200
19 Mar 2024	35.51	35.78	35.00	35.51	35.51	193,400
18 Mar 2024	36.11	36.13	35.60	35.87	35.87	183,100
15 Mar 2024	35.30	36.28	35.21	36.07	36.07	344,800
14 Mar 2024	37.16	37.17	35.41	35.55	35.55	221,600
13 Mar 2024	36.00	36.58	35.69	35.91	35.91	255,400
12 Mar 2024	36.35	36.52	35.61	36.13	36.13	175,600
11 Mar 2024	36.85	37.57	36.02	36.39	36.39	196,000
08 Mar 2024	38.29	38.61	36.59	36.91	36.91	253,000
07 Mar 2024	38.30	38.64	37.61	37.72	37.72	149,100
06 Mar 2024	37.90	38.24	37.36	37.84	37.84	181,400
05 Mar 2024	37.13	37.39	36.78	37.08	37.08	229,100
04 Mar 2024	37.76	38.26	37.14	37.83	37.83	205,000
01 Mar 2024	36.99	38.70	36.57	37.69	37.69	291,100
29 Feb 2024	37.79	38.61	37.03	37.24	37.24	279,100
28 Feb 2024	37.48	37.80	36.83	36.87	36.87	255,200
27 Feb 2024	38.92	38.98	37.39	37.95	37.95	436,500
26 Feb 2024	35.78	38.65	35.00	38.30	38.30	603,200
23 Feb 2024	37.76	40.38	35.28	35.67	35.67	1,517,500
22 Feb 2024	46.31	48.20	46.21	46.84	46.84	480,000
21 Feb 2024	46.60	47.13	45.47	45.98	45.98	324,800
20 Feb 2024	46.30	47.41	45.77	47.18	47.18	414,300
16 Feb 2024	45.08	48.00	44.19	46.94	46.94	420,000
15 Feb 2024	44.25	45.77	44.06	45.47	45.47	360,300
14 Feb 2024	41.83	44.00	41.83	43.69	43.69	288,000
13 Feb 2024	41.10	42.00	39.91	41.00	41.00	462,200
12 Feb 2024	43.27	44.40	43.26	43.51	43.51	302,100
09 Feb 2024	42.90	43.85	42.38	43.30	43.30	288,100
08 Feb 2024	39.58	42.75	39.57	42.47	42.47	495,800
07 Feb 2024	38.41	38.89	37.94	38.79	38.79	132,300
06 Feb 2024	37.75	38.39	37.60	38.29	38.29	185,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,862.49-1,447.29(-1.57%)

Vicor Corporation (VICR)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,862.49
-1,447.29(-1.57%)