Vicor Corporation (VICR) Historical Stock Data
49.17 ↑0.09 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICR is down -0.51% a day on average. There have been 13 days where Vicor Corporation closed green and 17 days where VICR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.32 | 49.17 | ↑$0.85 (1.76%) | 48.32 | 50.26 | 489.58K |
| 2024-12-19 | 51.57 | 49.08 | ↓$2.49 (-4.83%) | 48.87 | 51.61 | 259.21K |
| 2024-12-18 | 53.19 | 50.77 | ↓$2.42 (-4.55%) | 50.32 | 55.89 | 265.13K |
| 2024-12-17 | 56.04 | 52.92 | ↓$3.12 (-5.57%) | 52.52 | 56.76 | 517.81K |
| 2024-12-16 | 54.01 | 56.56 | ↑$2.55 (4.72%) | 54.01 | 57.55 | 330.75K |
| 2024-12-13 | 53.03 | 54.55 | ↑$1.52 (2.87%) | 52.66 | 54.63 | 187.82K |
| 2024-12-12 | 53.79 | 53.08 | ↓$0.71 (-1.32%) | 52.74 | 54.45 | 178.64K |
| 2024-12-11 | 53.50 | 53.78 | ↑$0.28 (0.52%) | 53.07 | 54.95 | 226.16K |
| 2024-12-10 | 54.89 | 54.09 | ↓$0.80 (-1.46%) | 53.88 | 55.55 | 155.96K |
| 2024-12-09 | 57.28 | 55.45 | ↓$1.83 (-3.19%) | 55.45 | 57.98 | 121.65K |
| 2024-12-06 | 57.07 | 56.84 | ↓$0.23 (-0.40%) | 56.57 | 58.81 | 134.78K |
| 2024-12-05 | 57.89 | 56.80 | ↓$1.09 (-1.88%) | 56.69 | 59.58 | 192.70K |
| 2024-12-04 | 55.84 | 58.00 | ↑$2.16 (3.87%) | 55.42 | 58.13 | 196.83K |
| 2024-12-03 | 57.69 | 55.76 | ↓$1.93 (-3.35%) | 54.97 | 58.33 | 127.23K |
| 2024-12-02 | 53.42 | 57.69 | ↑$4.27 (7.99%) | 53.38 | 57.77 | 309.43K |
| 2024-11-29 | 53.71 | 53.21 | ↓$0.50 (-0.93%) | 52.99 | 53.99 | 111.30K |
| 2024-11-27 | 56.25 | 53.32 | ↓$2.93 (-5.21%) | 53.17 | 56.91 | 189.36K |
| 2024-11-26 | 56.37 | 55.44 | ↓$0.93 (-1.65%) | 55.21 | 56.62 | 121.94K |
| 2024-11-25 | 55.91 | 56.66 | ↑$0.75 (1.34%) | 55.56 | 57.84 | 255.57K |
| 2024-11-22 | 54.52 | 55.30 | ↑$0.78 (1.43%) | 54.18 | 55.65 | 268.14K |
| 2024-11-21 | 53.91 | 54.23 | ↑$0.32 (0.59%) | 53.49 | 54.91 | 257.89K |
| 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 |
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.