Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026228.68234.87207.06211.01211.01964,400
Jul 23, 2026214.67233.38212.51231.38231.38996,200
Jul 22, 2026206.00227.34198.00217.35217.351,373,400
Jul 21, 2026220.28226.37203.09214.70214.701,774,800
Jul 20, 2026239.82247.00230.01230.99230.991,025,600
Jul 17, 2026215.12246.87211.25237.62237.62966,300
Jul 16, 2026247.62249.81227.67230.41230.41883,200
Jul 15, 2026272.15279.00245.60260.20260.20618,800
Jul 14, 2026268.41270.00253.38264.50264.50672,200
Jul 13, 2026261.19265.50250.76252.16252.16504,700
Jul 10, 2026273.00278.00265.00272.05272.05375,700
Jul 9, 2026276.15289.80275.60277.43277.43559,100
Jul 8, 2026249.04265.70247.44263.16263.16605,800
Jul 7, 2026265.50270.03246.43257.34257.341,204,600
Jul 6, 2026292.51303.61283.68285.34285.34666,200
Jul 2, 2026349.51350.52280.01282.95282.951,152,900
Jul 1, 2026367.45367.67345.83350.21350.21667,600
Jun 30, 2026366.79382.65353.80379.78379.78778,500
Jun 29, 2026331.01370.00319.87366.79366.791,024,300
Jun 26, 2026319.53326.93302.00326.93326.934,158,400
Jun 25, 2026336.82345.00320.00331.59331.59494,400
Jun 24, 2026334.90342.00313.00322.28322.28645,800
Jun 23, 2026331.33349.47320.74336.12336.121,031,700
Jun 22, 2026350.00369.40350.00365.53365.53922,300
Jun 18, 2026338.00342.00323.98331.37331.37946,400