Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 2026152.23165.79149.07163.63163.63540,117
Nov 6, 2026146.41149.03138.57146.88146.881,316,900
Nov 5, 2026151.64151.90128.87135.10135.101,549,300
Nov 4, 2026171.53172.81154.33159.07159.071,181,300
Nov 3, 2026182.14186.07176.33179.01179.01794,400
Nov 2, 2026193.62195.80174.17174.97174.97810,300
Oct 30, 2026188.47197.77184.69191.09191.09601,700
Oct 29, 2026207.71214.20203.43206.62206.62465,600
Oct 28, 2026218.61221.92213.02216.65216.65869,800
Oct 27, 2026199.44212.45198.58212.00212.00924,900
Oct 26, 2026178.12198.45175.02194.77194.77909,800
Oct 23, 2026177.15179.81168.59176.04176.04797,300
Oct 22, 2026200.61202.00176.53179.99179.991,326,100
Oct 21, 2026210.56224.99206.00213.42213.421,530,500
Oct 20, 2026190.11207.50183.91204.14204.141,977,300
Oct 19, 2026201.23207.50189.91190.68190.682,249,800
Oct 16, 2026215.00216.00191.01191.50191.501,894,900
Oct 15, 2026231.22232.14207.03219.92219.921,833,100
Oct 14, 2026258.09263.62241.31245.35245.35809,000
Oct 13, 2026248.29268.78244.53267.24267.241,052,400
Oct 12, 2026274.45275.96254.12259.40259.40803,300
Oct 9, 2026267.97272.50259.10266.07266.07600,200
Oct 8, 2026275.10277.26250.40262.32262.321,157,700
Oct 7, 2026288.00292.85276.65282.78282.78849,600
Oct 6, 2026307.89309.53297.01299.29299.29557,100