NasdaqGS - Delayed Quote USD

Vicor Corporation (VICR)

33.48 +1.45 (+4.53%)
At close: April 25 at 4:00 PM EDT
33.48 0.00 (0.00%)
After hours: April 25 at 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 31.46 33.97 30.90 33.48 33.48 350,100
Apr 24, 2024 33.53 36.41 30.93 32.03 32.03 686,300
Apr 23, 2024 34.60 36.11 34.51 35.18 35.18 356,000
Apr 22, 2024 34.30 34.77 34.02 34.61 34.61 225,500
Apr 19, 2024 34.48 34.85 33.70 33.87 33.87 210,000
Apr 18, 2024 34.62 35.28 34.12 34.64 34.64 210,400
Apr 17, 2024 34.66 35.29 34.37 34.70 34.70 164,100
Apr 16, 2024 35.06 35.06 34.08 34.40 34.40 227,600
Apr 15, 2024 36.76 36.87 35.21 35.31 35.31 186,100
Apr 12, 2024 37.33 37.70 36.45 36.58 36.58 153,500
Apr 11, 2024 37.36 37.87 36.71 37.77 37.77 119,400
Apr 10, 2024 36.64 37.36 36.62 37.15 37.15 174,000
Apr 9, 2024 37.45 38.46 37.45 38.06 38.06 154,200
Apr 8, 2024 36.91 37.63 36.44 37.43 37.43 110,300
Apr 5, 2024 36.84 37.01 35.98 36.32 36.32 181,300
Apr 4, 2024 38.74 38.90 37.03 37.14 37.14 164,300
Apr 3, 2024 37.02 38.08 36.98 38.08 38.08 139,400
Apr 2, 2024 37.58 37.58 36.95 37.43 37.43 201,800
Apr 1, 2024 38.37 38.43 37.50 38.08 38.08 147,200
Mar 28, 2024 38.54 38.84 37.94 38.24 38.24 188,100
Mar 27, 2024 37.69 38.65 37.42 38.54 38.54 187,900
Mar 26, 2024 37.91 38.30 37.00 37.27 37.27 197,500
Mar 25, 2024 38.33 38.52 37.51 37.60 37.60 182,100
Mar 22, 2024 37.92 38.27 37.37 38.04 38.04 142,600
Mar 21, 2024 38.63 39.51 37.91 38.40 38.40 290,300
Mar 20, 2024 35.65 37.59 35.51 37.36 37.36 188,200
Mar 19, 2024 35.51 35.78 35.00 35.51 35.51 193,400
Mar 18, 2024 36.11 36.13 35.60 35.87 35.87 183,100
Mar 15, 2024 35.30 36.28 35.21 36.07 36.07 344,800
Mar 14, 2024 37.16 37.17 35.41 35.55 35.55 221,600
Mar 13, 2024 36.00 36.58 35.69 35.91 35.91 255,400
Mar 12, 2024 36.35 36.52 35.61 36.13 36.13 175,600
Mar 11, 2024 36.85 37.57 36.02 36.39 36.39 196,000
Mar 8, 2024 38.29 38.61 36.59 36.91 36.91 253,000
Mar 7, 2024 38.30 38.64 37.61 37.72 37.72 149,100
Mar 6, 2024 37.90 38.24 37.36 37.84 37.84 181,400
Mar 5, 2024 37.13 37.39 36.78 37.08 37.08 229,100
Mar 4, 2024 37.76 38.26 37.14 37.83 37.83 205,000
Mar 1, 2024 36.99 38.70 36.57 37.69 37.69 291,100
Feb 29, 2024 37.79 38.61 37.03 37.24 37.24 279,100
Feb 28, 2024 37.48 37.80 36.83 36.87 36.87 255,200
Feb 27, 2024 38.92 38.98 37.39 37.95 37.95 436,500
Feb 26, 2024 35.78 38.65 35.00 38.30 38.30 603,200
Feb 23, 2024 37.76 40.38 35.28 35.67 35.67 1,517,500
Feb 22, 2024 46.31 48.20 46.21 46.84 46.84 480,000
Feb 21, 2024 46.60 47.13 45.47 45.98 45.98 324,800
Feb 20, 2024 46.30 47.41 45.77 47.18 47.18 414,300
Feb 16, 2024 45.08 48.00 44.19 46.94 46.94 420,000
Feb 15, 2024 44.25 45.77 44.06 45.47 45.47 360,300
Feb 14, 2024 41.83 44.00 41.83 43.69 43.69 288,000
Feb 13, 2024 41.10 42.00 39.91 41.00 41.00 462,200
Feb 12, 2024 43.27 44.40 43.26 43.51 43.51 302,100
Feb 9, 2024 42.90 43.85 42.38 43.30 43.30 288,100
Feb 8, 2024 39.58 42.75 39.57 42.47 42.47 495,800
Feb 7, 2024 38.41 38.89 37.94 38.79 38.79 132,300
Feb 6, 2024 37.75 38.39 37.60 38.29 38.29 185,800
Feb 5, 2024 38.00 38.18 36.69 37.61 37.61 227,100
Feb 2, 2024 38.00 38.74 37.67 38.29 38.29 141,100
Feb 1, 2024 38.05 38.63 37.59 38.62 38.62 168,900
Jan 31, 2024 37.88 39.40 37.52 37.67 37.67 214,400
Jan 30, 2024 38.36 38.78 37.97 37.97 37.97 181,200
Jan 29, 2024 37.92 38.76 37.49 38.70 38.70 141,100
Jan 26, 2024 37.38 37.92 36.92 37.75 37.75 222,100
Jan 25, 2024 38.01 38.35 37.02 37.13 37.13 236,000
Jan 24, 2024 38.86 38.87 37.11 37.11 37.11 248,300
Jan 23, 2024 38.20 38.91 37.96 38.10 38.10 225,900
Jan 22, 2024 37.53 38.20 37.16 37.59 37.59 299,400
Jan 19, 2024 38.35 38.35 37.10 37.13 37.13 240,300
Jan 18, 2024 38.38 38.52 37.76 38.16 38.16 234,900
Jan 17, 2024 36.77 37.85 36.45 37.74 37.74 265,900
Jan 16, 2024 38.03 38.03 37.17 37.72 37.72 193,200
Jan 12, 2024 38.96 39.53 38.10 38.34 38.34 197,700
Jan 11, 2024 38.81 38.81 37.25 38.73 38.73 357,100
Jan 10, 2024 38.77 39.10 38.15 38.73 38.73 211,200
Jan 9, 2024 38.38 39.12 38.24 38.88 38.88 258,500
Jan 8, 2024 38.36 39.98 38.36 39.27 39.27 277,300
Jan 5, 2024 38.12 38.75 37.26 38.36 38.36 390,400
Jan 4, 2024 39.22 39.61 37.95 38.49 38.49 449,600
Jan 3, 2024 41.01 41.01 39.52 39.83 39.83 381,600
Jan 2, 2024 43.99 43.99 41.65 41.98 41.98 259,900
Dec 29, 2023 46.38 46.44 44.91 44.94 44.94 185,700
Dec 28, 2023 46.15 46.43 45.87 46.17 46.17 168,500
Dec 27, 2023 46.35 46.61 45.88 46.13 46.13 147,200
Dec 26, 2023 45.41 46.45 45.41 46.33 46.33 149,800
Dec 22, 2023 44.73 45.80 44.70 45.53 45.53 219,000
Dec 21, 2023 43.35 44.56 43.19 44.53 44.53 179,400
Dec 20, 2023 43.43 44.49 42.56 42.62 42.62 195,300
Dec 19, 2023 43.21 44.06 43.17 43.64 43.64 169,300
Dec 18, 2023 43.23 43.39 42.12 42.76 42.76 213,700
Dec 15, 2023 43.63 43.63 42.03 43.04 43.04 514,800
Dec 14, 2023 42.06 44.40 42.06 43.15 43.15 408,400
Dec 13, 2023 38.91 40.98 38.51 40.92 40.92 220,900
Dec 12, 2023 38.64 38.83 38.12 38.83 38.83 180,200
Dec 11, 2023 38.45 39.15 38.45 38.73 38.73 206,400
Dec 8, 2023 38.60 39.88 38.29 38.39 38.39 210,100
Dec 7, 2023 38.26 39.17 38.00 39.15 39.15 231,800
Dec 6, 2023 37.95 39.26 37.95 38.12 38.12 221,200
Dec 5, 2023 38.13 38.13 36.95 37.62 37.62 241,200
Dec 4, 2023 37.78 38.97 37.78 38.70 38.70 197,200
Dec 1, 2023 36.45 38.56 36.22 38.48 38.48 279,500
Nov 30, 2023 37.84 37.84 36.24 36.57 36.57 316,000
Nov 29, 2023 37.21 38.53 37.16 37.82 37.82 469,800
Nov 28, 2023 36.64 37.35 36.30 36.52 36.52 443,600
Nov 27, 2023 37.57 37.82 36.57 36.67 36.67 463,600
Nov 24, 2023 37.68 37.76 37.12 37.74 37.74 142,300
Nov 22, 2023 38.24 39.06 37.71 37.83 37.83 278,600
Nov 21, 2023 38.82 39.41 37.73 37.98 37.98 389,200
Nov 20, 2023 39.25 40.08 39.21 40.05 40.05 412,600
Nov 17, 2023 39.13 39.27 38.38 39.25 39.25 418,300
Nov 16, 2023 38.73 39.23 38.07 38.96 38.96 458,900
Nov 15, 2023 39.22 40.44 39.04 39.28 39.28 463,000
Nov 14, 2023 38.09 39.14 37.36 38.98 38.98 483,900
Nov 13, 2023 36.43 36.56 35.48 36.53 36.53 444,700
Nov 10, 2023 36.30 36.67 35.81 36.50 36.50 410,600
Nov 9, 2023 38.46 38.50 36.19 36.30 36.30 327,900
Nov 8, 2023 38.80 38.80 37.66 38.19 38.19 232,500
Nov 7, 2023 38.70 39.06 38.27 38.70 38.70 266,400
Nov 6, 2023 40.57 40.57 38.84 38.95 38.95 321,200
Nov 3, 2023 39.00 40.26 38.32 39.17 39.17 370,200
Nov 2, 2023 37.46 38.52 37.33 38.09 38.09 419,600
Nov 1, 2023 38.98 38.98 36.73 36.96 36.96 431,900
Oct 31, 2023 39.79 39.79 38.35 38.74 38.74 455,800
Oct 30, 2023 40.91 40.91 38.92 39.86 39.86 430,600
Oct 27, 2023 40.82 41.26 39.91 40.58 40.58 577,400
Oct 26, 2023 39.27 41.43 38.90 39.94 39.94 1,038,600
Oct 25, 2023 39.01 39.83 36.37 39.05 39.05 4,163,600
Oct 24, 2023 53.29 54.19 52.36 53.19 53.19 625,900
Oct 23, 2023 51.21 53.47 50.95 53.21 53.21 650,500
Oct 20, 2023 53.50 53.80 51.07 51.78 51.78 584,400
Oct 19, 2023 54.65 55.91 53.55 53.64 53.64 4,780,100
Oct 18, 2023 55.16 56.65 53.73 54.94 54.94 949,900
Oct 17, 2023 53.52 55.12 52.97 53.72 53.72 325,000
Oct 16, 2023 54.02 55.23 53.74 54.25 54.25 264,900
Oct 13, 2023 56.29 56.63 51.96 53.44 53.44 449,200
Oct 12, 2023 58.58 58.67 56.08 56.11 56.11 207,200
Oct 11, 2023 58.96 60.38 57.19 58.33 58.33 355,700
Oct 10, 2023 57.04 59.03 56.56 58.86 58.86 291,500
Oct 9, 2023 56.29 56.86 55.31 56.72 56.72 260,800
Oct 6, 2023 56.13 58.00 56.07 56.60 56.60 250,700
Oct 5, 2023 56.69 56.93 56.03 56.62 56.62 137,200
Oct 4, 2023 56.78 57.31 55.88 56.97 56.97 196,900
Oct 3, 2023 57.50 58.17 56.04 56.33 56.33 173,400
Oct 2, 2023 58.94 59.32 57.88 58.18 58.18 199,400
Sep 29, 2023 59.35 59.89 58.68 58.89 58.89 184,000
Sep 28, 2023 57.74 60.14 57.63 58.96 58.96 222,000
Sep 27, 2023 57.26 58.06 56.50 57.74 57.74 393,400
Sep 26, 2023 57.80 58.55 55.96 56.47 56.47 264,000
Sep 25, 2023 57.60 58.59 57.34 58.24 58.24 251,000
Sep 22, 2023 58.08 58.72 57.79 58.01 58.01 235,300
Sep 21, 2023 57.38 58.10 56.46 57.71 57.71 292,100
Sep 20, 2023 59.54 59.91 58.16 58.22 58.22 209,000
Sep 19, 2023 59.34 60.43 58.76 59.02 59.02 362,900
Sep 18, 2023 58.42 59.38 57.53 58.36 58.36 253,800
Sep 15, 2023 60.05 60.05 57.53 58.56 58.56 540,800
Sep 14, 2023 61.14 61.33 60.15 60.29 60.29 273,300
Sep 13, 2023 63.01 63.09 59.84 60.17 60.17 275,000
Sep 12, 2023 62.59 63.83 62.59 63.02 63.02 259,500
Sep 11, 2023 63.99 64.36 62.93 63.07 63.07 242,800
Sep 8, 2023 64.09 64.50 61.99 63.14 63.14 383,600
Sep 7, 2023 65.53 65.80 62.73 64.01 64.01 466,600
Sep 6, 2023 67.60 68.41 66.09 66.73 66.73 148,100
Sep 5, 2023 68.42 68.83 67.25 67.43 67.43 234,800
Sep 1, 2023 67.94 69.65 67.94 69.00 69.00 263,400
Aug 31, 2023 68.58 70.00 67.68 67.77 67.77 336,600
Aug 30, 2023 68.29 69.50 67.43 68.55 68.55 224,000
Aug 29, 2023 67.41 69.56 67.18 68.52 68.52 205,200
Aug 28, 2023 68.49 68.49 67.04 67.72 67.72 296,300
Aug 25, 2023 67.98 68.16 65.81 67.50 67.50 310,200
Aug 24, 2023 72.39 73.84 66.25 67.59 67.59 554,200
Aug 23, 2023 67.98 70.64 67.20 70.17 70.17 397,700
Aug 22, 2023 69.07 69.08 66.88 67.69 67.69 186,200
Aug 21, 2023 67.51 68.99 67.36 68.45 68.45 311,300
Aug 18, 2023 67.57 67.87 66.90 67.19 67.19 326,100
Aug 17, 2023 70.65 71.22 67.83 68.61 68.61 443,700
Aug 16, 2023 74.00 74.32 70.09 70.48 70.48 403,400
Aug 15, 2023 74.94 77.03 74.04 74.35 74.35 312,900
Aug 14, 2023 75.31 75.67 74.05 75.08 75.08 385,800
Aug 11, 2023 76.16 77.27 75.17 75.90 75.90 336,700
Aug 10, 2023 77.56 80.33 76.21 77.10 77.10 286,200
Aug 9, 2023 77.85 78.50 76.78 76.84 76.84 417,200
Aug 8, 2023 76.05 78.33 74.54 78.08 78.08 373,000
Aug 7, 2023 77.52 78.01 75.85 77.30 77.30 347,000
Aug 4, 2023 75.85 79.25 75.69 77.67 77.67 625,500
Aug 3, 2023 77.78 78.53 73.97 74.96 74.96 1,104,500
Aug 2, 2023 84.94 85.70 76.10 78.35 78.35 1,505,600
Aug 1, 2023 90.65 91.00 87.42 88.00 88.00 757,500
Jul 31, 2023 94.90 97.69 92.04 92.27 92.27 605,400
Jul 28, 2023 95.29 96.74 93.36 95.14 95.14 685,200
Jul 27, 2023 95.24 98.38 92.45 95.14 95.14 1,618,700
Jul 26, 2023 77.40 93.84 77.40 93.70 93.70 4,839,800
Jul 25, 2023 59.00 60.31 58.41 59.41 59.41 521,300
Jul 24, 2023 58.61 59.89 58.43 59.09 59.09 369,400
Jul 21, 2023 59.55 59.81 58.20 58.65 58.65 318,400
Jul 20, 2023 59.40 60.27 58.70 59.08 59.08 447,100
Jul 19, 2023 59.70 60.51 58.96 59.56 59.56 301,400
Jul 18, 2023 59.49 59.93 58.11 59.21 59.21 300,100
Jul 17, 2023 58.17 59.97 58.00 59.69 59.69 294,800
Jul 14, 2023 58.39 58.76 57.31 58.33 58.33 453,400
Jul 13, 2023 55.44 58.40 55.26 58.22 58.22 320,900
Jul 12, 2023 55.62 55.62 54.65 55.11 55.11 184,100
Jul 11, 2023 53.28 54.53 52.31 54.46 54.46 281,200
Jul 10, 2023 53.31 54.94 52.63 52.95 52.95 231,100
Jul 7, 2023 53.84 54.64 53.15 53.29 53.29 300,500
Jul 6, 2023 52.69 53.46 52.18 53.44 53.44 256,900
Jul 5, 2023 54.50 54.50 52.61 53.27 53.27 272,900
Jul 3, 2023 54.25 55.01 53.97 54.61 54.61 126,800
Jun 30, 2023 54.98 54.98 53.62 54.00 54.00 280,300
Jun 29, 2023 55.00 55.33 53.75 54.38 54.38 428,300
Jun 28, 2023 55.87 55.89 53.52 54.98 54.98 549,500
Jun 27, 2023 55.36 56.77 52.35 56.24 56.24 1,013,100
Jun 26, 2023 54.62 58.39 54.40 55.35 55.35 1,159,700
Jun 23, 2023 52.01 53.58 51.96 53.07 53.07 591,700
Jun 22, 2023 53.25 53.25 52.39 52.79 52.79 222,400
Jun 21, 2023 53.85 54.18 52.85 53.52 53.52 247,600
Jun 20, 2023 54.31 55.02 53.31 54.54 54.54 355,200
Jun 16, 2023 57.40 57.40 54.07 54.88 54.88 428,900
Jun 15, 2023 58.48 58.92 56.04 56.33 56.33 333,600
Jun 14, 2023 60.26 60.77 58.59 59.15 59.15 216,500
Jun 13, 2023 59.76 61.59 58.84 60.26 60.26 463,800
Jun 12, 2023 57.50 59.38 57.23 59.03 59.03 319,500
Jun 9, 2023 58.63 58.63 57.06 57.37 57.37 306,200
Jun 8, 2023 58.15 59.26 57.68 58.01 58.01 530,200
Jun 7, 2023 56.45 59.04 56.30 58.32 58.32 802,500
Jun 6, 2023 54.36 56.20 54.26 55.77 55.77 388,600
Jun 5, 2023 56.13 56.37 54.01 54.71 54.71 385,900
Jun 2, 2023 58.00 58.09 55.31 56.89 56.89 417,400
Jun 1, 2023 55.66 58.11 54.49 57.90 57.90 362,900
May 31, 2023 59.80 60.58 54.26 55.35 55.35 510,600
May 30, 2023 62.00 62.00 58.14 60.50 60.50 687,000
May 26, 2023 54.25 60.59 54.20 60.15 60.15 720,100
May 25, 2023 49.00 54.90 49.00 54.00 54.00 914,000
May 24, 2023 48.02 48.27 45.94 46.57 46.57 321,800
May 23, 2023 49.66 51.27 48.83 48.87 48.87 188,200
May 22, 2023 48.68 49.88 48.50 49.80 49.80 193,200
May 19, 2023 49.91 50.82 48.45 48.46 48.46 266,500
May 18, 2023 48.56 49.36 47.55 49.28 49.28 262,100
May 17, 2023 46.17 49.50 45.44 48.61 48.61 371,500
May 16, 2023 44.00 46.40 43.91 46.05 46.05 281,800
May 15, 2023 44.26 44.75 43.75 44.26 44.26 135,700
May 12, 2023 43.72 44.12 42.88 44.10 44.10 158,100
May 11, 2023 43.34 43.85 42.61 43.58 43.58 136,500
May 10, 2023 43.65 43.71 43.01 43.51 43.51 169,300
May 9, 2023 42.74 43.39 42.08 42.80 42.80 123,800
May 8, 2023 44.91 44.91 42.71 42.99 42.99 187,100
May 5, 2023 42.07 45.46 41.74 44.74 44.74 435,800
May 4, 2023 41.36 42.56 40.95 41.28 41.28 178,500
May 3, 2023 41.80 42.16 40.71 41.73 41.73 277,900
May 2, 2023 42.68 43.13 41.59 41.61 41.61 199,900
May 1, 2023 42.94 43.57 42.39 42.87 42.87 185,700
Apr 28, 2023 42.83 43.06 42.23 42.97 42.97 204,200
Apr 27, 2023 43.89 44.01 42.35 42.99 42.99 253,900
Apr 26, 2023 43.99 47.26 42.58 43.55 43.55 563,300

Related Tickers

TEL TE Connectivity Ltd.
140.48
+0.34%
 
APH Amphenol Corporation
119.01
+2.32%
 
FN Fabrinet
172.20
+1.34%
 
ROG Rogers Corporation
109.54
+0.43%
 
MEI Methode Electronics, Inc.
12.13
-1.30%
 
PLXS Plexus Corp.
99.09
+3.57%
 
RELL Richardson Electronics, Ltd.
9.96
-1.19%
 
BELFB Bel Fuse Inc.
60.78
+0.13%
 
JBL Jabil Inc.
118.48
-1.46%
 
CLS Celestica Inc.
43.25
-1.93%