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.

DateOpenCloseChangeLowHighVolume
2025-05-0941.0941.14↑$0.05 (0.12%)40.9141.84165.52K
2025-05-0841.5041.09↓$0.41 (-0.99%)40.9942.16310.62K
2025-05-0741.6841.11↓$0.57 (-1.37%)40.2742.13220.38K
2025-05-0639.7541.36↑$1.61 (4.05%)39.6441.53288.17K
2025-05-0540.7140.43↓$0.28 (-0.69%)40.0441.46269.99K
2025-05-0240.2641.07↑$0.81 (2.01%)39.8941.79394.64K
2025-05-0139.7039.41↓$0.29 (-0.73%)39.3241.69488.21K
2025-04-3043.9139.91↓$4.01 (-9.12%)38.9344.061.19M
2025-04-2951.0551.91↑$0.86 (1.68%)50.1152.35317.70K
2025-04-2851.8151.53↓$0.28 (-0.54%)49.8853.23168.60K
2025-04-2549.8551.49↑$1.64 (3.29%)49.6951.74131.58K
2025-04-2447.9850.67↑$2.69 (5.61%)47.5251.13146.60K
2025-04-2349.1047.75↓$1.35 (-2.75%)47.6350.60191.49K
2025-04-2245.9646.84↑$0.88 (1.91%)45.9647.71155.38K
2025-04-2145.4545.25↓$0.20 (-0.44%)44.0946.10117.32K
2025-04-1746.7046.76↑$0.06 (0.13%)46.2247.55115.48K
2025-04-1646.3146.67↑$0.36 (0.78%)45.4047.10157.17K
2025-04-1546.8047.04↑$0.24 (0.51%)46.6648.02307.79K
2025-04-1446.8646.67↓$0.19 (-0.41%)45.8948.11186.17K
2025-04-1146.3146.83↑$0.52 (1.12%)44.1347.29165K
2025-04-1047.4746.30↓$1.17 (-2.46%)44.8848.00191.12K
2025-04-0942.9749.16↑$6.19 (14.41%)42.3350.00406.12K
2025-04-0845.0743.29↓$1.78 (-3.95%)41.7946.22345.29K
2025-04-0739.4943.37↑$3.88 (9.83%)39.0045.74328.57K
2025-04-0442.7042.09↓$0.61 (-1.43%)39.0043.67511K
2025-04-0344.2544.69↑$0.44 (0.99%)44.0845.86305.18K
2025-04-0245.6348.57↑$2.94 (6.44%)45.5549.27201.48K
2025-04-0146.6347.02↑$0.39 (0.84%)46.0148.04186.87K
2025-03-3147.2146.78↓$0.43 (-0.91%)45.4547.50307.86K
2025-03-2850.1848.40↓$1.78 (-3.55%)47.5750.77289.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.