Vicor Corporation VICR
NASDAQ · United States · Electronic Technology
$288.94-1.74 (-0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $288.94 | -0.60% | $290.68 | $292.08 | $280.35 | 650.60K |
| 2026-09-29 | $290.68 | +1.96% | $293.65 | $297.00 | $283.59 | 538.40K |
| 2026-09-28 | $285.10 | +1.11% | $282.05 | $287.54 | $271.70 | 695.80K |
| 2026-09-25 | $281.96 | +2.14% | $281.20 | $291.53 | $276.00 | 773.40K |
| 2026-09-24 | $276.06 | -2.51% | $274.45 | $281.81 | $266.00 | 856.80K |
| 2026-09-23 | $283.16 | +5.52% | $266.50 | $285.44 | $261.94 | 1.62M |
| 2026-09-22 | $268.34 | +19.85% | $241.04 | $268.65 | $229.20 | 1.99M |
| 2026-09-21 | $223.90 | +0.53% | $230.25 | $232.74 | $223.28 | 1.04M |
| 2026-09-18 | $222.72 | +2.93% | $219.62 | $223.87 | $212.20 | 1.72M |
| 2026-09-17 | $216.39 | +17.66% | $206.55 | $219.02 | $206.55 | 1.68M |
| 2026-09-16 | $183.91 | -0.03% | $188.00 | $190.00 | $181.06 | 573.30K |
| 2026-09-15 | $183.97 | -0.41% | $188.07 | $190.33 | $176.76 | 582.00K |
| 2026-09-14 | $184.73 | -6.66% | $182.24 | $189.47 | $176.81 | 806.30K |
| 2026-09-11 | $197.91 | +11.15% | $180.65 | $202.18 | $180.50 | 737.50K |
| 2026-09-10 | $178.05 | -3.17% | $177.02 | $181.90 | $174.00 | 458.00K |
| 2026-09-09 | $183.87 | -4.89% | $192.00 | $197.19 | $181.73 | 625.10K |
| 2026-09-08 | $193.32 | +2.53% | $191.59 | $195.00 | $188.84 | 434.70K |
| 2026-09-04 | $188.55 | +5.48% | $181.96 | $190.03 | $180.48 | 507.10K |
| 2026-09-03 | $178.76 | -1.56% | $182.50 | $183.80 | $172.60 | 519.60K |
| 2026-09-02 | $181.59 | +3.18% | $176.50 | $182.26 | $172.56 | 1.01M |
| 2026-09-01 | $175.99 | -6.23% | $183.10 | $184.85 | $175.81 | 771.20K |
| 2026-08-31 | $187.68 | -0.04% | $187.75 | $189.52 | $183.65 | 637.60K |
| 2026-08-28 | $187.75 | -7.80% | $202.00 | $204.12 | $185.57 | 672.80K |
| 2026-08-27 | $203.64 | +3.25% | $204.09 | $206.79 | $195.17 | 587.00K |
| 2026-08-26 | $197.23 | +1.34% | $195.70 | $199.49 | $194.78 | 391.70K |
| 2026-08-25 | $194.62 | +2.44% | $197.50 | $201.95 | $191.69 | 638.50K |
| 2026-08-24 | $189.99 | -5.26% | $195.08 | $195.08 | $188.68 | 1.13M |
| 2026-08-21 | $200.54 | -3.42% | $211.06 | $211.60 | $199.51 | 513.10K |
| 2026-08-20 | $207.64 | -4.47% | $213.65 | $219.39 | $201.75 | 1.09M |
| 2026-08-19 | $217.35 | -10.34% | $242.00 | $242.52 | $210.57 | 1.47M |
| 2026-08-18 | $242.41 | -4.37% | $238.29 | $248.73 | $232.43 | 1.45M |
| 2026-08-17 | $253.50 | +7.99% | $242.18 | $255.74 | $239.00 | 810.30K |
| 2026-08-14 | $234.74 | +3.57% | $226.00 | $237.00 | $224.21 | 682.20K |
| 2026-08-13 | $226.64 | +0.23% | $226.65 | $233.87 | $224.16 | 1.15M |
| 2026-08-12 | $226.12 | +7.23% | $223.75 | $227.32 | $218.00 | 1.37M |
| 2026-08-11 | $210.88 | +0.99% | $213.77 | $217.05 | $210.52 | 420.50K |
| 2026-08-10 | $208.81 | -5.60% | $224.99 | $225.56 | $208.11 | 552.00K |
| 2026-08-07 | $221.20 | +1.13% | $224.78 | $229.10 | $215.00 | 341.50K |
| 2026-08-06 | $218.72 | -0.16% | $213.19 | $229.00 | $210.00 | 557.60K |
| 2026-08-05 | $219.08 | -3.27% | $222.50 | $232.35 | $218.62 | 398.70K |
| 2026-08-04 | $226.48 | +6.06% | $228.30 | $231.41 | $225.50 | 690.30K |
| 2026-08-03 | $213.54 | +2.98% | $200.01 | $217.77 | $198.26 | 705.40K |
| 2026-07-31 | $207.37 | +0.34% | $220.16 | $224.00 | $206.50 | 757.90K |
| 2026-07-30 | $206.67 | +13.08% | $195.40 | $207.44 | $195.00 | 952.40K |
| 2026-07-29 | $182.77 | -4.87% | $191.85 | $196.00 | $178.75 | 1.20M |
| 2026-07-28 | $192.12 | -6.94% | $195.92 | $196.40 | $178.72 | 1.10M |
| 2026-07-27 | $206.44 | -2.17% | $212.01 | $219.20 | $195.20 | 947.20K |
| 2026-07-24 | $211.01 | -8.80% | $228.68 | $234.87 | $207.06 | 964.40K |
| 2026-07-23 | $231.38 | +6.46% | $214.67 | $233.38 | $212.51 | 996.20K |
| 2026-07-22 | $217.35 | +1.23% | $206.00 | $227.34 | $198.00 | 1.37M |
| 2026-07-21 | $214.70 | -7.05% | $220.28 | $226.37 | $203.09 | 1.77M |
| 2026-07-20 | $230.99 | -2.79% | $239.82 | $247.00 | $230.01 | 1.03M |
| 2026-07-17 | $237.62 | +3.13% | $215.12 | $246.87 | $211.25 | 966.30K |
| 2026-07-16 | $230.41 | -11.45% | $247.62 | $249.81 | $227.67 | 883.20K |
| 2026-07-15 | $260.20 | -1.63% | $272.15 | $279.00 | $245.60 | 618.80K |
| 2026-07-14 | $264.50 | +4.89% | $268.41 | $270.00 | $253.38 | 672.20K |
| 2026-07-13 | $252.16 | -7.31% | $261.19 | $265.50 | $250.76 | 504.70K |
| 2026-07-10 | $272.05 | -1.94% | $273.00 | $278.00 | $265.00 | 375.70K |
| 2026-07-09 | $277.43 | +5.42% | $276.15 | $289.80 | $275.60 | 559.10K |
| 2026-07-08 | $263.16 | +2.26% | $249.04 | $265.70 | $247.44 | 605.80K |
| 2026-07-07 | $257.34 | -9.81% | $265.50 | $270.03 | $246.43 | 1.20M |
| 2026-07-06 | $285.34 | +0.84% | $292.51 | $303.61 | $283.68 | 666.20K |
| 2026-07-02 | $282.95 | -19.21% | $349.51 | $350.52 | $280.01 | 1.15M |
| 2026-07-01 | $350.21 | -7.79% | $367.45 | $367.67 | $345.83 | 667.60K |
| 2026-06-30 | $379.78 | +3.54% | $366.79 | $382.65 | $353.80 | 778.50K |
| 2026-06-29 | $366.79 | +12.19% | $331.01 | $370.00 | $319.87 | 1.02M |
| 2026-06-26 | $326.93 | -1.41% | $319.53 | $326.93 | $302.00 | 4.16M |
| 2026-06-25 | $331.59 | +2.89% | $336.82 | $345.00 | $320.00 | 494.40K |
| 2026-06-24 | $322.28 | -4.12% | $334.90 | $342.00 | $313.00 | 645.80K |
| 2026-06-23 | $336.12 | -8.05% | $331.33 | $349.47 | $320.74 | 1.03M |
| 2026-06-22 | $365.53 | +10.31% | $350.00 | $369.40 | $350.00 | 922.30K |
| 2026-06-18 | $331.37 | +1.91% | $338.00 | $342.00 | $323.98 | 946.40K |
| 2026-06-17 | $325.17 | +1.47% | $330.62 | $338.21 | $320.94 | 476.00K |
| 2026-06-16 | $320.46 | -0.60% | $325.26 | $343.39 | $319.50 | 580.30K |
| 2026-06-15 | $322.41 | +6.14% | $324.00 | $335.00 | $308.38 | 672.70K |
| 2026-06-12 | $303.77 | +1.92% | $300.61 | $310.11 | $292.77 | 473.00K |
| 2026-06-11 | $298.06 | +8.18% | $284.00 | $302.06 | $278.98 | 541.30K |
| 2026-06-10 | $275.51 | -2.81% | $279.42 | $300.36 | $268.26 | 732.50K |
| 2026-06-09 | $283.48 | +3.09% | $285.50 | $296.44 | $258.91 | 1.03M |
| 2026-06-08 | $274.97 | +1.45% | $281.43 | $283.63 | $260.28 | 726.00K |
| 2026-06-05 | $271.04 | -11.46% | $295.55 | $295.55 | $265.72 | 926.60K |
| 2026-06-04 | $306.12 | -7.37% | $310.32 | $320.18 | $300.00 | 819.50K |
| 2026-06-03 | $330.48 | -0.74% | $339.50 | $340.19 | $323.37 | 478.00K |
| 2026-06-02 | $332.95 | +1.25% | $335.73 | $336.00 | $315.04 | 684.70K |
| 2026-06-01 | $328.85 | -1.79% | $325.14 | $330.13 | $311.98 | 622.90K |
| 2026-05-29 | $334.84 | -2.12% | $345.94 | $347.25 | $316.95 | 557.50K |
| 2026-05-28 | $342.09 | -1.08% | $345.68 | $351.36 | $325.85 | 621.20K |
| 2026-05-27 | $345.84 | +3.87% | $338.60 | $361.89 | $337.71 | 1.19M |
| 2026-05-26 | $332.95 | +24.24% | $296.45 | $334.62 | $282.00 | 1.59M |
| 2026-05-22 | $267.99 | -0.11% | $270.31 | $277.59 | $263.31 | 474.30K |