Vicor Corporation - Common Stock (NQ:VICR)

44.59 -0.77 (-1.71%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.64 46.72 43.43 45.36 602,641 -1.30(-2.79%)
Jun 27, 2025 47.61 47.61 45.71 46.66 612,309 -0.65(-1.37%)
Jun 26, 2025 46.45 48.10 46.16 47.31 347,660 +1.26(+2.74%)
Jun 25, 2025 45.60 47.38 45.22 46.05 695,203 +0.66(+1.45%)
Jun 24, 2025 44.63 45.46 43.93 45.39 262,873 +1.56(+3.56%)
Jun 23, 2025 43.78 45.11 42.35 43.83 185,074 -0.24(-0.54%)
Jun 20, 2025 45.71 45.77 43.94 44.07 224,079 -1.40(-3.08%)
Jun 18, 2025 44.49 45.79 43.96 45.47 153,023 +1.22(+2.76%)
Jun 17, 2025 44.47 45.01 44.07 44.25 136,283 -0.59(-1.32%)
Jun 16, 2025 44.55 45.51 44.55 44.84 141,539 +1.19(+2.73%)
Jun 13, 2025 43.97 44.99 43.47 43.65 178,622 -1.35(-3.00%)
Jun 12, 2025 45.00 45.46 44.52 45.00 91,332 -0.43(-0.95%)
Jun 11, 2025 46.10 46.49 45.34 45.43 144,830 -0.36(-0.79%)
Jun 10, 2025 46.03 46.31 45.54 45.79 123,626 -0.05(-0.11%)
Jun 09, 2025 45.61 46.38 45.44 45.84 156,955 +0.58(+1.28%)
Jun 06, 2025 45.19 45.73 44.78 45.26 121,501 +0.95(+2.14%)
Jun 05, 2025 44.43 45.05 43.94 44.31 173,624 +0.12(+0.27%)
Jun 04, 2025 43.96 44.46 43.74 44.19 154,254 +0.30(+0.68%)
Jun 03, 2025 43.34 44.39 43.02 43.89 169,005 +0.78(+1.81%)
Jun 02, 2025 43.35 43.35 42.33 43.11 186,854 -0.53(-1.21%)
May 30, 2025 42.56 43.92 41.92 43.64 259,486 +0.87(+2.03%)
May 29, 2025 43.00 43.00 41.85 42.77 235,047 +0.45(+1.06%)
May 28, 2025 42.57 42.77 41.74 42.32 170,593 -0.18(-0.42%)
May 27, 2025 42.47 43.19 41.58 42.50 176,746 +0.83(+1.99%)
May 23, 2025 40.54 41.83 40.54 41.67 149,924 +0.12(+0.29%)
May 22, 2025 41.07 42.32 40.97 41.55 178,764 +0.08(+0.19%)
May 21, 2025 42.98 43.08 41.23 41.47 175,247 -2.07(-4.75%)
May 20, 2025 43.01 43.64 42.70 43.54 194,778 +0.39(+0.90%)
May 19, 2025 42.48 43.28 42.15 43.15 248,942 -0.22(-0.51%)
May 16, 2025 43.34 43.99 43.02 43.37 237,705 +0.26(+0.60%)
May 15, 2025 43.62 43.92 42.20 43.11 228,398 -1.07(-2.42%)
May 14, 2025 44.69 45.46 44.08 44.18 218,005 -0.39(-0.88%)
May 13, 2025 44.41 44.88 43.85 44.57 199,087 +0.66(+1.50%)
May 12, 2025 43.70 44.54 42.56 43.91 321,641 +2.77(+6.73%)
May 09, 2025 41.09 41.84 40.91 41.14 165,518 +0.05(+0.12%)
May 08, 2025 41.50 42.16 40.99 41.09 310,614 -0.02(-0.05%)
May 07, 2025 41.68 42.13 40.27 41.11 220,380 -0.25(-0.60%)
May 06, 2025 39.75 41.53 39.64 41.36 288,166 +0.93(+2.30%)
May 05, 2025 40.71 41.46 40.04 40.43 269,993 -0.64(-1.56%)
May 02, 2025 40.26 41.79 39.89 41.07 394,640 +1.66(+4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.