Vicor Corporation - Common Stock (NQ:VICR)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	91.37	92.59	89.98	90.73	343,904	-0.69(-0.75%)
Oct 30, 2025	90.05	91.88	89.56	91.42	309,431	+0.25(+0.27%)
Oct 29, 2025	89.66	92.87	88.41	91.17	379,620	+1.52(+1.70%)
Oct 28, 2025	89.58	90.60	87.77	89.65	371,395	-0.35(-0.39%)
Oct 27, 2025	92.88	93.49	89.20	90.00	476,257	-0.44(-0.49%)
Oct 24, 2025	94.07	96.58	89.48	90.44	1,038,961	-2.54(-2.73%)
Oct 23, 2025	84.36	93.40	83.50	92.98	1,782,869	+7.22(+8.42%)
Oct 22, 2025	79.73	89.89	79.00	85.76	3,387,794	+19.96(+30.33%)
Oct 21, 2025	61.65	68.67	60.95	65.80	1,626,163	+7.76(+13.37%)
Oct 20, 2025	59.66	61.85	57.55	58.04	366,747	+0.61(+1.06%)
Oct 17, 2025	59.35	60.96	57.00	57.43	466,850	-3.04(-5.03%)
Oct 16, 2025	58.00	61.40	57.96	60.47	598,835	+3.16(+5.51%)
Oct 15, 2025	54.59	57.32	54.07	57.31	409,071	+3.66(+6.82%)
Oct 14, 2025	50.82	54.11	50.31	53.65	284,930	+1.69(+3.25%)
Oct 13, 2025	50.10	52.50	49.83	51.96	256,920	+3.40(+7.00%)
Oct 10, 2025	52.67	53.17	48.53	48.56	258,472	-4.06(-7.72%)
Oct 09, 2025	51.82	52.94	50.52	52.62	195,415	+1.12(+2.17%)
Oct 08, 2025	48.86	51.58	48.79	51.50	263,711	+2.87(+5.90%)
Oct 07, 2025	50.45	51.16	48.55	48.63	243,603	-1.34(-2.68%)
Oct 06, 2025	49.96	50.62	49.39	49.97	303,107	+0.94(+1.92%)
Oct 03, 2025	49.39	50.34	48.91	49.03	224,512	+0.15(+0.31%)
Oct 02, 2025	49.82	50.02	48.60	48.88	234,737	-0.43(-0.87%)
Oct 01, 2025	49.12	50.16	48.81	49.31	322,240	-0.41(-0.82%)
Sep 30, 2025	48.31	49.75	48.31	49.72	317,860	+1.26(+2.60%)
Sep 29, 2025	49.46	50.00	48.39	48.46	529,194	-0.21(-0.43%)
Sep 26, 2025	52.19	52.57	47.56	48.67	463,617	-3.46(-6.65%)
Sep 25, 2025	51.80	52.58	51.30	52.13	168,194	-0.68(-1.28%)
Sep 24, 2025	53.80	53.98	52.59	52.81	215,712	-1.01(-1.88%)
Sep 23, 2025	54.97	55.52	53.70	53.82	271,938	-0.90(-1.64%)
Sep 22, 2025	52.76	55.03	52.58	54.72	181,909	+1.84(+3.48%)
Sep 19, 2025	54.01	54.32	52.73	52.88	454,811	-0.96(-1.78%)
Sep 18, 2025	53.30	54.22	52.15	53.84	235,452	+1.63(+3.12%)
Sep 17, 2025	52.12	53.40	51.43	52.21	219,249	+0.15(+0.29%)
Sep 16, 2025	51.83	52.42	50.94	52.06	346,781	+0.17(+0.33%)
Sep 15, 2025	51.00	52.33	50.85	51.89	327,217	+1.12(+2.21%)
Sep 12, 2025	50.96	51.34	50.24	50.77	260,283	-0.19(-0.37%)
Sep 11, 2025	50.26	51.26	50.13	50.96	198,243	+0.87(+1.74%)
Sep 10, 2025	50.41	51.38	50.00	50.09	189,827	+0.03(+0.06%)
Sep 09, 2025	50.56	50.81	49.36	50.06	234,078	-0.50(-0.99%)
Sep 08, 2025	52.00	52.37	50.37	50.56	296,404	-1.24(-2.39%)
Sep 05, 2025	52.72	53.12	51.16	51.80	250,812	-0.10(-0.18%)
Sep 04, 2025	50.67	51.94	50.21	51.90	283,625	+1.39(+2.74%)
Sep 03, 2025	50.57	50.65	49.56	50.51	262,149	+0.04(+0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.