Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026303.03306.80271.63292.53292.531,335,100
May 11, 2026280.01313.53279.78312.96312.961,803,100
May 8, 2026272.00273.00249.66256.47256.47683,600
May 7, 2026277.25277.94259.00261.34261.34674,100
May 6, 2026274.00280.98261.67280.34280.34888,900
May 5, 2026258.54269.44250.64266.01266.01609,900
May 4, 2026268.03268.61241.20251.02251.02812,800
May 1, 2026267.69275.00263.54268.36268.36577,800
Apr 30, 2026263.83270.30251.89269.27269.27620,900
Apr 29, 2026255.02258.44233.50256.70256.70879,800
Apr 28, 2026254.65255.09238.55248.70248.701,031,300
Apr 27, 2026279.99280.00255.47268.61268.61816,400
Apr 24, 2026267.55276.00261.34273.53273.53727,300
Apr 23, 2026263.38273.14248.05260.13260.131,132,800
Apr 22, 2026261.60293.95250.00265.00265.002,190,100
Apr 21, 2026206.68256.37203.00246.24246.242,056,900
Apr 20, 2026218.00228.95214.00224.81224.811,056,300
Apr 17, 2026208.85224.76208.01218.05218.051,167,100
Apr 16, 2026193.36208.00191.22203.10203.10644,000
Apr 15, 2026189.39198.02187.58194.20194.20528,600
Apr 14, 2026189.00190.60180.73190.10190.10444,300
Apr 13, 2026183.99188.99183.76186.22186.22390,700
Apr 10, 2026187.25187.94183.39185.61185.61325,400
Apr 9, 2026179.40189.00178.70184.92184.92612,700
Apr 8, 2026175.18185.72175.18179.99179.99823,700