Vicor Corporation (VICR) NASDAQ

157.30

+1.59(+1.02%)

Updated at April 07 12:59PM

Currency In USD

VICR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 06, 2026156.4155.71155.71163.13154.05418,020
April 02, 2026148.23155.64155.64160147.05675,693
April 01, 2026168.37158.16158.16168.86157.74588,920
March 31, 2026147.94161161161.38144.66951,029
March 30, 2026157.91142.22142.22157.91137.671.22M
March 27, 2026155.23153.02153.02156.9149.79817,708
March 26, 2026179157.96157.96179.25156.021.01M
March 25, 2026183.57186186192180.52737,275
March 24, 2026167.08180.5180.5181.15166.51533,569
March 23, 2026167.01173.07173.07177.85163.07860,751
March 20, 2026190.71164.54164.54190.711644.07M
March 19, 2026182.47190.13190.13192.14171.37801,515
March 18, 2026197.49191.84191.84201.84191.49828,279
March 17, 2026185.75196.33196.33196.68185.5740,004
March 16, 2026178.25185.42185.42189.95177.321.04M
March 13, 2026167.08172.57172.57176.19164.66633,142
March 12, 2026173.22167.81167.81173.97162.64695,816
March 11, 2026173.04178.83178.83180.79166.48538,979
March 10, 2026169.66175.8175.8182.82169.66923,506
March 09, 2026160.62170.03170.03170.66157.73967,921
March 06, 2026174.28162.67162.67178.31159.42827,089
March 05, 2026199.42181.92181.92204.99176.21.21M
March 04, 2026205203.19203.19209195.69778,399
March 03, 2026195.02201.97201.97202.28191.17806,311
March 02, 2026195.27209.19209.19209.53195.27930,100
February 27, 2026202.65201.4201.4205.61190.5828,448
February 26, 2026194.7205.64205.64205.92192.14870,276
February 25, 2026192.13197.16197.16203.86191.011.03M
February 24, 2026171190.3190.3190.72168.361.19M
February 23, 2026169.5171.8171.8186.28165.251.06M
February 20, 2026128.75170.01170.01173.571261.73M
February 19, 2026154.06152.84152.84159.87150.37682,419
February 18, 2026158155.61155.61163.73153.53420,345
February 17, 2026156.11157.28157.28160.44151.52453,450
February 13, 2026164155.96155.96164.6153.28556,230
February 12, 2026162.31164.29164.29171.85161.21521,568
February 11, 2026159.42160.71160.71167.49156.53478,547
February 10, 2026159157.43157.43159.23146.67688,450
February 09, 2026159.9159.04159.04161.55155.24398,525
February 06, 2026153.07159.87159.87161153.07773,314
February 05, 2026146.28148.19148.19156.35141697,544
February 04, 2026168.39152.09152.09170.75148.5939,576
February 03, 2026169.84166.76166.76177161.92745,039
February 02, 2026156.38165.35165.35167.44156.13420,866
January 30, 2026166.98157.67157.67174.8157.05467,526
January 29, 2026168.52171.53171.53173160.75435,700
January 28, 2026165.45166.51166.51170.41162.5318,900
January 27, 2026160.1164.03164.03164.66157.78320,700
January 26, 2026151.67158.46158.46160.97148449,159
January 23, 2026165.24153.29153.29167.55153686,915
January 22, 2026164.93166.78166.78171.52161737,929
January 21, 2026159.28162.08162.08162.63154465,613
January 20, 2026147.77157.4157.4162.08146.58749,100
January 16, 2026146.08149.88149.88153.5146.08427,401
January 15, 2026149.02145.48145.48154.9145.05529,008
January 14, 2026138.12145.32145.32148.72136547,400
January 13, 2026139.8138.61138.61140.13134.11426,247
January 12, 2026141.34139.12139.12141.34125820,376
January 09, 2026138142.31142.31144.15137.2530,906
January 08, 2026139.47136.11136.11140.86130.86558,644
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved