Vicor Corporation (VICR) Historical Stock Data
41.14 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICR is up 0.81% a day on average. There have been 16 days where Vicor Corporation closed green and 14 days where VICR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 41.09 | 41.14 | ↑$0.05 (0.12%) | 40.91 | 41.84 | 165.52K |
2025-05-08 | 41.50 | 41.09 | ↓$0.41 (-0.99%) | 40.99 | 42.16 | 310.62K |
2025-05-07 | 41.68 | 41.11 | ↓$0.57 (-1.37%) | 40.27 | 42.13 | 220.38K |
2025-05-06 | 39.75 | 41.36 | ↑$1.61 (4.05%) | 39.64 | 41.53 | 288.17K |
2025-05-05 | 40.71 | 40.43 | ↓$0.28 (-0.69%) | 40.04 | 41.46 | 269.99K |
2025-05-02 | 40.26 | 41.07 | ↑$0.81 (2.01%) | 39.89 | 41.79 | 394.64K |
2025-05-01 | 39.70 | 39.41 | ↓$0.29 (-0.73%) | 39.32 | 41.69 | 488.21K |
2025-04-30 | 43.91 | 39.91 | ↓$4.01 (-9.12%) | 38.93 | 44.06 | 1.19M |
2025-04-29 | 51.05 | 51.91 | ↑$0.86 (1.68%) | 50.11 | 52.35 | 317.70K |
2025-04-28 | 51.81 | 51.53 | ↓$0.28 (-0.54%) | 49.88 | 53.23 | 168.60K |
2025-04-25 | 49.85 | 51.49 | ↑$1.64 (3.29%) | 49.69 | 51.74 | 131.58K |
2025-04-24 | 47.98 | 50.67 | ↑$2.69 (5.61%) | 47.52 | 51.13 | 146.60K |
2025-04-23 | 49.10 | 47.75 | ↓$1.35 (-2.75%) | 47.63 | 50.60 | 191.49K |
2025-04-22 | 45.96 | 46.84 | ↑$0.88 (1.91%) | 45.96 | 47.71 | 155.38K |
2025-04-21 | 45.45 | 45.25 | ↓$0.20 (-0.44%) | 44.09 | 46.10 | 117.32K |
2025-04-17 | 46.70 | 46.76 | ↑$0.06 (0.13%) | 46.22 | 47.55 | 115.48K |
2025-04-16 | 46.31 | 46.67 | ↑$0.36 (0.78%) | 45.40 | 47.10 | 157.17K |
2025-04-15 | 46.80 | 47.04 | ↑$0.24 (0.51%) | 46.66 | 48.02 | 307.79K |
2025-04-14 | 46.86 | 46.67 | ↓$0.19 (-0.41%) | 45.89 | 48.11 | 186.17K |
2025-04-11 | 46.31 | 46.83 | ↑$0.52 (1.12%) | 44.13 | 47.29 | 165K |
2025-04-10 | 47.47 | 46.30 | ↓$1.17 (-2.46%) | 44.88 | 48.00 | 191.12K |
2025-04-09 | 42.97 | 49.16 | ↑$6.19 (14.41%) | 42.33 | 50.00 | 406.12K |
2025-04-08 | 45.07 | 43.29 | ↓$1.78 (-3.95%) | 41.79 | 46.22 | 345.29K |
2025-04-07 | 39.49 | 43.37 | ↑$3.88 (9.83%) | 39.00 | 45.74 | 328.57K |
2025-04-04 | 42.70 | 42.09 | ↓$0.61 (-1.43%) | 39.00 | 43.67 | 511K |
2025-04-03 | 44.25 | 44.69 | ↑$0.44 (0.99%) | 44.08 | 45.86 | 305.18K |
2025-04-02 | 45.63 | 48.57 | ↑$2.94 (6.44%) | 45.55 | 49.27 | 201.48K |
2025-04-01 | 46.63 | 47.02 | ↑$0.39 (0.84%) | 46.01 | 48.04 | 186.87K |
2025-03-31 | 47.21 | 46.78 | ↓$0.43 (-0.91%) | 45.45 | 47.50 | 307.86K |
2025-03-28 | 50.18 | 48.40 | ↓$1.78 (-3.55%) | 47.57 | 50.77 | 289.20K |
Create an account or log in to view more rows.
$VICR Green by EOD guarentee
$VICR Bull flag forming?
$VICR buying this dip
$VICR MACD turned bullish
$VICR Don't like that...
$VICR wow! I sold too early
$VICR Green today if ya buy
$VICR dont be a POS today
$VICR Holding Pattern
$VICR green shoots