Vicor Corporation (VICR) Historical Stock Data
48.40 ↓2.23 (-4.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICR is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 50.18 | 48.40 | ↓$1.78 (-3.55%) | 47.57 | 50.77 | 289.20K |
| 2025-03-27 | 52.73 | 50.63 | ↓$2.10 (-3.98%) | 50.35 | 53.79 | 153.51K |
| 2025-03-26 | 54.19 | 53.47 | ↓$0.72 (-1.33%) | 52.81 | 54.29 | 154.11K |
| 2025-03-25 | 55.29 | 54.60 | ↓$0.69 (-1.25%) | 54.01 | 56.50 | 166.04K |
| 2025-03-24 | 55.01 | 55.37 | ↑$0.36 (0.65%) | 54.45 | 55.95 | 162.35K |
| 2025-03-21 | 51.91 | 53.64 | ↑$1.73 (3.33%) | 50.67 | 53.75 | 393.16K |
| 2025-03-20 | 53.94 | 52.96 | ↓$0.98 (-1.82%) | 52.78 | 54.95 | 173.37K |
| 2025-03-19 | 53.25 | 54.43 | ↑$1.18 (2.22%) | 53.16 | 55.61 | 216.56K |
| 2025-03-18 | 54.92 | 53.09 | ↓$1.83 (-3.33%) | 52.96 | 54.92 | 221.32K |
| 2025-03-17 | 53.28 | 55.51 | ↑$2.23 (4.19%) | 53.04 | 55.70 | 200.52K |
| 2025-03-14 | 52.38 | 53.66 | ↑$1.28 (2.44%) | 52.20 | 54.12 | 227.70K |
| 2025-03-13 | 53.33 | 51.00 | ↓$2.33 (-4.37%) | 50.50 | 53.37 | 212.58K |
| 2025-03-12 | 51.51 | 53.31 | ↑$1.80 (3.49%) | 50.32 | 54.23 | 330.20K |
| 2025-03-11 | 49.16 | 50.09 | ↑$0.93 (1.89%) | 48.64 | 51.27 | 298.29K |
| 2025-03-10 | 57.20 | 48.94 | ↓$8.26 (-14.44%) | 46.86 | 57.22 | 823.35K |
| 2025-03-07 | 59.52 | 59.55 | ↑$0.03 (0.05%) | 57.33 | 59.92 | 217.03K |
| 2025-03-06 | 59.85 | 59.17 | ↓$0.68 (-1.14%) | 58.46 | 61.12 | 220.63K |
| 2025-03-05 | 59.49 | 60.98 | ↑$1.49 (2.50%) | 58.84 | 61.23 | 297.38K |
| 2025-03-04 | 59.41 | 59.31 | ↓$0.10 (-0.17%) | 57.82 | 61.77 | 390.13K |
| 2025-03-03 | 63.93 | 60.62 | ↓$3.31 (-5.18%) | 59.82 | 63.99 | 383.10K |
| 2025-02-28 | 61.11 | 63.33 | ↑$2.22 (3.63%) | 60.56 | 63.68 | 237.23K |
| 2025-02-27 | 64.92 | 61.68 | ↓$3.24 (-4.99%) | 61.39 | 65.07 | 321.87K |
| 2025-02-26 | 61.94 | 64.71 | ↑$2.77 (4.47%) | 61.90 | 65.70 | 449.97K |
| 2025-02-25 | 60.01 | 60.44 | ↑$0.43 (0.72%) | 54.90 | 62.13 | 506.83K |
| 2025-02-24 | 63.57 | 60.35 | ↓$3.22 (-5.07%) | 59.81 | 64.09 | 460.10K |
| 2025-02-21 | 54.61 | 63.67 | ↑$9.06 (16.59%) | 53.32 | 65.50 | 1.29M |
| 2025-02-20 | 51.07 | 51.86 | ↑$0.79 (1.55%) | 50.02 | 53.35 | 614.84K |
| 2025-02-19 | 50.56 | 50.59 | ↑$0.03 (0.06%) | 49.54 | 51.34 | 286.95K |
| 2025-02-18 | 51.24 | 50.75 | ↓$0.49 (-0.96%) | 50.47 | 51.83 | 278.37K |
| 2025-02-14 | 50.02 | 50.12 | ↑$0.10 (0.20%) | 49.55 | 50.94 | 196.38K |
Create an account or log in to view more rows.
$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
$VICR HODL!!!
$VICR HOLDING STRONG FOR ALL OF YOU