Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.70

+0.13

(+0.39%)

At close: 04:00PM EDT

33.70

0.00

(0.00%)

After hours:

04:03PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	33.80	34.02	33.34	33.70	33.70	127,130
May 16, 2024	33.63	33.93	33.20	33.57	33.57	124,000
May 15, 2024	33.75	34.11	33.47	33.89	33.89	144,800
May 14, 2024	33.48	33.53	32.41	32.94	32.94	241,900
May 13, 2024	33.40	33.96	33.16	33.29	33.29	118,700
May 10, 2024	33.46	33.65	32.50	32.97	32.97	122,900
May 09, 2024	33.26	33.85	33.08	33.37	33.37	158,200
May 08, 2024	32.78	33.21	32.56	33.21	33.21	146,200
May 07, 2024	33.37	33.61	32.86	33.16	33.16	197,900
May 06, 2024	34.25	34.57	33.32	33.50	33.50	167,400
May 03, 2024	33.85	34.16	33.23	33.96	33.96	159,300
May 02, 2024	32.42	32.88	31.78	32.78	32.78	166,000
May 01, 2024	32.19	32.80	31.64	31.82	31.82	222,200
Apr 30, 2024	33.77	33.97	32.33	32.38	32.38	230,900
Apr 29, 2024	34.46	34.69	33.77	34.30	34.30	266,000
Apr 26, 2024	33.66	34.80	33.22	34.41	34.41	231,000
Apr 25, 2024	31.46	33.97	30.90	33.48	33.48	350,100
Apr 24, 2024	33.53	36.41	30.93	32.03	32.03	686,300
Apr 23, 2024	34.60	36.11	34.51	35.18	35.18	356,000
Apr 22, 2024	34.30	34.77	34.02	34.61	34.61	225,500
Apr 19, 2024	34.48	34.85	33.70	33.87	33.87	210,000
Apr 18, 2024	34.62	35.28	34.12	34.64	34.64	210,400
Apr 17, 2024	34.66	35.29	34.37	34.70	34.70	164,100
Apr 16, 2024	35.06	35.06	34.08	34.40	34.40	227,600
Apr 15, 2024	36.76	36.87	35.21	35.31	35.31	186,100
Apr 12, 2024	37.33	37.70	36.45	36.58	36.58	153,500
Apr 11, 2024	37.36	37.87	36.71	37.77	37.77	119,400
Apr 10, 2024	36.64	37.36	36.62	37.15	37.15	174,000
Apr 09, 2024	37.45	38.46	37.45	38.06	38.06	154,200
Apr 08, 2024	36.91	37.63	36.44	37.43	37.43	110,300
Apr 05, 2024	36.84	37.01	35.98	36.32	36.32	181,300
Apr 04, 2024	38.74	38.90	37.03	37.14	37.14	164,300
Apr 03, 2024	37.02	38.08	36.98	38.08	38.08	139,400
Apr 02, 2024	37.58	37.58	36.95	37.43	37.43	201,800
Apr 01, 2024	38.37	38.43	37.50	38.08	38.08	147,200
Mar 28, 2024	38.54	38.84	37.94	38.24	38.24	188,100
Mar 27, 2024	37.69	38.65	37.42	38.54	38.54	187,900
Mar 26, 2024	37.91	38.30	37.00	37.27	37.27	197,500
Mar 25, 2024	38.33	38.52	37.51	37.60	37.60	182,100
Mar 22, 2024	37.92	38.27	37.37	38.04	38.04	142,600
Mar 21, 2024	38.63	39.51	37.91	38.40	38.40	290,300
Mar 20, 2024	35.65	37.59	35.51	37.36	37.36	188,200
Mar 19, 2024	35.51	35.78	35.00	35.51	35.51	193,400
Mar 18, 2024	36.11	36.13	35.60	35.87	35.87	183,100
Mar 15, 2024	35.30	36.28	35.21	36.07	36.07	344,800
Mar 14, 2024	37.16	37.17	35.41	35.55	35.55	221,600
Mar 13, 2024	36.00	36.58	35.69	35.91	35.91	255,400
Mar 12, 2024	36.35	36.52	35.61	36.13	36.13	175,600
Mar 11, 2024	36.85	37.57	36.02	36.39	36.39	196,000
Mar 08, 2024	38.29	38.61	36.59	36.91	36.91	253,000
Mar 07, 2024	38.30	38.64	37.61	37.72	37.72	149,100
Mar 06, 2024	37.90	38.24	37.36	37.84	37.84	181,400
Mar 05, 2024	37.13	37.39	36.78	37.08	37.08	229,100
Mar 04, 2024	37.76	38.26	37.14	37.83	37.83	205,000
Mar 01, 2024	36.99	38.70	36.57	37.69	37.69	291,100
Feb 29, 2024	37.79	38.61	37.03	37.24	37.24	279,100
Feb 28, 2024	37.48	37.80	36.83	36.87	36.87	255,200
Feb 27, 2024	38.92	38.98	37.39	37.95	37.95	436,500
Feb 26, 2024	35.78	38.65	35.00	38.30	38.30	603,200
Feb 23, 2024	37.76	40.38	35.28	35.67	35.67	1,517,500
Feb 22, 2024	46.31	48.20	46.21	46.84	46.84	480,000
Feb 21, 2024	46.60	47.13	45.47	45.98	45.98	324,800
Feb 20, 2024	46.30	47.41	45.77	47.18	47.18	414,300
Feb 16, 2024	45.08	48.00	44.19	46.94	46.94	420,000
Feb 15, 2024	44.25	45.77	44.06	45.47	45.47	360,300
Feb 14, 2024	41.83	44.00	41.83	43.69	43.69	288,000
Feb 13, 2024	41.10	42.00	39.91	41.00	41.00	462,200
Feb 12, 2024	43.27	44.40	43.26	43.51	43.51	302,100
Feb 09, 2024	42.90	43.85	42.38	43.30	43.30	288,100
Feb 08, 2024	39.58	42.75	39.57	42.47	42.47	495,800
Feb 07, 2024	38.41	38.89	37.94	38.79	38.79	132,300
Feb 06, 2024	37.75	38.39	37.60	38.29	38.29	185,800
Feb 05, 2024	38.00	38.18	36.69	37.61	37.61	227,100
Feb 02, 2024	38.00	38.74	37.67	38.29	38.29	141,100
Feb 01, 2024	38.05	38.63	37.59	38.62	38.62	168,900
Jan 31, 2024	37.88	39.40	37.52	37.67	37.67	214,400
Jan 30, 2024	38.36	38.78	37.97	37.97	37.97	181,200
Jan 29, 2024	37.92	38.76	37.49	38.70	38.70	141,100
Jan 26, 2024	37.38	37.92	36.92	37.75	37.75	222,100
Jan 25, 2024	38.01	38.35	37.02	37.13	37.13	236,000
Jan 24, 2024	38.86	38.87	37.11	37.11	37.11	248,300
Jan 23, 2024	38.20	38.91	37.96	38.10	38.10	225,900
Jan 22, 2024	37.53	38.20	37.16	37.59	37.59	299,400
Jan 19, 2024	38.35	38.35	37.10	37.13	37.13	240,300
Jan 18, 2024	38.38	38.52	37.76	38.16	38.16	234,900
Jan 17, 2024	36.77	37.85	36.45	37.74	37.74	265,900
Jan 16, 2024	38.03	38.03	37.17	37.72	37.72	193,200
Jan 12, 2024	38.96	39.53	38.10	38.34	38.34	197,700
Jan 11, 2024	38.81	38.81	37.25	38.73	38.73	357,100
Jan 10, 2024	38.77	39.10	38.15	38.73	38.73	211,200
Jan 09, 2024	38.38	39.12	38.24	38.88	38.88	258,500
Jan 08, 2024	38.36	39.98	38.36	39.27	39.27	277,300
Jan 05, 2024	38.12	38.75	37.26	38.36	38.36	390,400
Jan 04, 2024	39.22	39.61	37.95	38.49	38.49	449,600
Jan 03, 2024	41.01	41.01	39.52	39.83	39.83	381,600
Jan 02, 2024	43.99	43.99	41.65	41.98	41.98	259,900
Dec 29, 2023	46.38	46.44	44.91	44.94	44.94	185,700
Dec 28, 2023	46.15	46.43	45.87	46.17	46.17	168,500
Dec 27, 2023	46.35	46.61	45.88	46.13	46.13	147,200
Dec 26, 2023	45.41	46.45	45.41	46.33	46.33	149,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD90,930.21+1,840.27(+2.07%)

Vicor Corporation (VICR)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
90,930.21
+1,840.27(+2.07%)