Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026330.62338.21320.94325.17325.17476,000
Jun 16, 2026325.26343.39319.50320.46320.46580,300
Jun 15, 2026324.00335.00308.38322.41322.41672,700
Jun 12, 2026300.61310.11292.77303.77303.77473,000
Jun 11, 2026284.00302.06278.98298.06298.06541,300
Jun 10, 2026279.42300.36268.26275.51275.51732,500
Jun 9, 2026285.50296.44258.91283.48283.481,028,500
Jun 8, 2026281.43283.63260.28274.97274.97726,000
Jun 5, 2026295.55295.55265.72271.04271.04926,600
Jun 4, 2026310.32320.18300.00306.12306.12819,500
Jun 3, 2026339.50340.19323.37330.48330.48478,000
Jun 2, 2026335.73336.00315.04332.95332.95684,700
Jun 1, 2026325.14330.13311.98328.85328.85622,900
May 29, 2026345.94347.25316.95334.84334.84557,500
May 28, 2026345.68351.36325.85342.09342.09621,200
May 27, 2026338.60361.89337.71345.84345.841,187,900
May 26, 2026296.45334.62282.00332.95332.951,586,600
May 22, 2026270.31277.59263.31267.99267.99474,300
May 21, 2026262.96271.00257.00268.29268.29479,400
May 20, 2026250.04264.98243.56264.20264.20809,300
May 19, 2026238.92248.51231.00243.43243.43832,400
May 18, 2026275.00275.75242.19249.02249.021,056,000
May 15, 2026266.66280.48263.63273.67273.671,097,500
May 14, 2026313.50316.82288.00290.54290.541,080,200
May 13, 2026307.13315.00287.51309.27309.271,108,700