Vicor Corporation (VICR) Historical Stock Data
53.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICR is up 0.54% a day on average. There have been 15 days where Vicor Corporation closed green and 15 days where VICR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.10 | 53.87 | ↑$0.77 (1.45%) | 52.34 | 54.02 | 171.91K |
| 2024-11-19 | 51.58 | 53.10 | ↑$1.52 (2.95%) | 51.58 | 54.08 | 221.19K |
| 2024-11-18 | 52.13 | 52.04 | ↓$0.09 (-0.17%) | 51.14 | 52.67 | 267.47K |
| 2024-11-15 | 53.39 | 51.95 | ↓$1.44 (-2.70%) | 51.07 | 53.51 | 297.39K |
| 2024-11-14 | 56.76 | 52.79 | ↓$3.97 (-6.99%) | 52.61 | 57.46 | 371.88K |
| 2024-11-13 | 58.68 | 57.07 | ↓$1.61 (-2.74%) | 56.79 | 59.42 | 354.30K |
| 2024-11-12 | 60.27 | 58.34 | ↓$1.93 (-3.20%) | 57.65 | 60.70 | 408.10K |
| 2024-11-11 | 59.16 | 60.94 | ↑$1.78 (3.01%) | 58.77 | 61.05 | 462.52K |
| 2024-11-08 | 57.61 | 58.89 | ↑$1.28 (2.22%) | 57.61 | 59.70 | 298.90K |
| 2024-11-07 | 57.62 | 57.61 | ↓$0.01 (-0.02%) | 56.49 | 58.30 | 328.82K |
| 2024-11-06 | 53.95 | 57.70 | ↑$3.75 (6.95%) | 53.95 | 58.34 | 792.76K |
| 2024-11-05 | 46.63 | 52.54 | ↑$5.91 (12.67%) | 46.56 | 52.87 | 699.55K |
| 2024-11-04 | 45.96 | 46.89 | ↑$0.93 (2.02%) | 45.96 | 47.00 | 185.37K |
| 2024-11-01 | 45.88 | 46.04 | ↑$0.16 (0.35%) | 45.66 | 46.77 | 147.38K |
| 2024-10-31 | 47.00 | 45.71 | ↓$1.29 (-2.74%) | 45.11 | 47.00 | 231.38K |
| 2024-10-30 | 46.66 | 46.19 | ↓$0.47 (-1.01%) | 46.18 | 48.21 | 132.10K |
| 2024-10-29 | 47.56 | 47.06 | ↓$0.50 (-1.05%) | 46.67 | 47.96 | 218.83K |
| 2024-10-28 | 46.92 | 47.99 | ↑$1.07 (2.28%) | 46.92 | 48.06 | 163.31K |
| 2024-10-25 | 46.71 | 46.32 | ↓$0.39 (-0.83%) | 46.12 | 47.46 | 300.49K |
| 2024-10-24 | 49.75 | 46.41 | ↓$3.34 (-6.71%) | 45.50 | 50.32 | 562.81K |
| 2024-10-23 | 47.84 | 49.39 | ↑$1.55 (3.24%) | 47.12 | 51.89 | 1.28M |
| 2024-10-22 | 44.68 | 43.44 | ↓$1.24 (-2.78%) | 43.10 | 45.11 | 421.36K |
| 2024-10-21 | 40.70 | 44.68 | ↑$3.98 (9.78%) | 40.20 | 44.77 | 507.97K |
| 2024-10-18 | 41.34 | 41.04 | ↓$0.30 (-0.73%) | 41.00 | 41.65 | 153.51K |
| 2024-10-17 | 40.29 | 41.15 | ↑$0.86 (2.13%) | 39.99 | 41.44 | 240.17K |
| 2024-10-16 | 42.58 | 40.23 | ↓$2.35 (-5.52%) | 40.20 | 42.76 | 190.74K |
| 2024-10-15 | 41.23 | 41.75 | ↑$0.52 (1.26%) | 41.12 | 42.07 | 220.69K |
| 2024-10-14 | 41.26 | 41.60 | ↑$0.34 (0.82%) | 41.20 | 41.78 | 70.28K |
| 2024-10-11 | 40.58 | 41.56 | ↑$0.98 (2.41%) | 40.58 | 41.77 | 91.39K |
| 2024-10-10 | 40.68 | 40.63 | ↓$0.05 (-0.12%) | 40.51 | 41.31 | 120.38K |
Create an account or log in to view more rows.
$VICR wow! I sold too early
$VICR Green today if ya buy
$VICR dont be a POS today
$VICR Holding Pattern
$VICR green shoots
$VICR HODL!!!
$VICR HOLDING STRONG FOR ALL OF YOU
$VICR Lol she wants higher
$VICR hot trash
$VICR This is how I feel everyday holding this gem.