Vicor Corporation

VICR · NASDAQ

Prices in USD

Historical prices

Vicor Corporation (VICR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026165.24167.55153.00153.29153.29686,700
Jan 22, 2026164.93171.52161.00166.78166.78737,800
Jan 21, 2026159.28162.63154.00162.08162.08465,200
Jan 20, 2026147.77162.08146.58157.40157.40749,100
Jan 16, 2026146.08153.50146.08149.88149.88427,400
Jan 15, 2026149.02154.90145.05145.48145.48529,000
Jan 14, 2026138.12148.72136.00145.32145.32547,400
Jan 13, 2026139.80140.13134.11138.61138.61426,000
Jan 12, 2026141.34141.34125.00139.12139.12820,300
Jan 9, 2026138.00144.15137.20142.31142.31530,800
Jan 8, 2026139.47140.86130.86136.11136.11558,600
Jan 7, 2026138.20142.18136.00139.47139.47553,400
Jan 6, 2026138.21143.01133.00138.92138.921,296,900
Jan 5, 2026123.49149.99123.00133.64133.642,095,200
Jan 2, 2026111.46120.53110.08116.86116.86611,300
Dec 31, 2025113.68114.49109.15109.60109.60487,400
Dec 30, 2025112.00116.33111.55113.70113.70679,400
Dec 29, 2025109.48112.21108.89112.00112.00366,300
Dec 26, 2025108.83111.65106.52111.02111.02418,400
Dec 24, 2025109.57109.57107.04108.46108.46254,600
Dec 23, 2025109.96110.18105.25108.97108.97521,000
Dec 22, 2025106.76112.31104.11111.02111.02669,700
Dec 19, 202598.17104.6197.75104.40104.40794,200
Dec 18, 202599.63101.4397.4298.2998.29324,200
Dec 17, 202597.09100.4795.2597.1997.19412,500