Vicor Corporation (VICR) Historical Stock Data
100.83 ↑1.53 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VICR is up 0.40% a day on average. There have been 20 days where Vicor Corporation closed green and 10 days where VICR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 99.50 | 100.83 | ↑$1.33 (1.34%) | 97.67 | 101.47 | 381.21K |
| 2025-12-09 | 97.80 | 99.30 | ↑$1.50 (1.53%) | 97.00 | 99.84 | 239.05K |
| 2025-12-08 | 98.11 | 98.69 | ↑$0.58 (0.59%) | 96.10 | 99.51 | 324.83K |
| 2025-12-05 | 94.87 | 96.83 | ↑$1.96 (2.07%) | 92.49 | 97.83 | 245.39K |
| 2025-12-04 | 92.46 | 94.54 | ↑$2.08 (2.25%) | 91.03 | 96.45 | 282.75K |
| 2025-12-03 | 90.47 | 92.82 | ↑$2.35 (2.60%) | 87.04 | 93.50 | 234.74K |
| 2025-12-02 | 90.19 | 91.14 | ↑$0.95 (1.05%) | 89.11 | 93.75 | 382.79K |
| 2025-12-01 | 87.62 | 89.73 | ↑$2.11 (2.41%) | 86.75 | 92.42 | 267.16K |
| 2025-11-28 | 90.10 | 89.35 | ↓$0.75 (-0.83%) | 88.91 | 90.16 | 125.65K |
| 2025-11-26 | 88.90 | 89.54 | ↑$0.64 (0.72%) | 88.50 | 90.91 | 319.72K |
| 2025-11-25 | 87.02 | 88.15 | ↑$1.13 (1.30%) | 84.37 | 88.94 | 276.65K |
| 2025-11-24 | 86.00 | 87.66 | ↑$1.66 (1.93%) | 85.58 | 88.46 | 221.78K |
| 2025-11-21 | 82.66 | 84.37 | ↑$1.71 (2.07%) | 80.29 | 86.39 | 340.44K |
| 2025-11-20 | 88.94 | 83.28 | ↓$5.66 (-6.36%) | 82.72 | 91.00 | 394K |
| 2025-11-19 | 85.21 | 85.07 | ↓$0.14 (-0.16%) | 84.42 | 88.76 | 261.67K |
| 2025-11-18 | 85.11 | 84.66 | ↓$0.45 (-0.53%) | 83.14 | 87.60 | 226.52K |
| 2025-11-17 | 87.69 | 87.08 | ↓$0.61 (-0.70%) | 86.13 | 90.81 | 305.88K |
| 2025-11-14 | 84.92 | 89.00 | ↑$4.08 (4.80%) | 84.51 | 91.19 | 341.13K |
| 2025-11-13 | 93.40 | 88.58 | ↓$4.82 (-5.16%) | 87.51 | 93.40 | 307.21K |
| 2025-11-12 | 99.55 | 94.35 | ↓$5.20 (-5.22%) | 93.84 | 101.00 | 653.64K |
| 2025-11-11 | 92.13 | 92.58 | ↑$0.45 (0.49%) | 89.93 | 93.61 | 358.74K |
| 2025-11-10 | 91.15 | 92.39 | ↑$1.24 (1.36%) | 90.50 | 94.42 | 346.26K |
| 2025-11-07 | 86.27 | 87.43 | ↑$1.16 (1.34%) | 81.92 | 87.56 | 581.80K |
| 2025-11-06 | 95.00 | 89.02 | ↓$5.98 (-6.29%) | 88.71 | 96.00 | 399.16K |
| 2025-11-05 | 88.83 | 94.88 | ↑$6.05 (6.81%) | 86.40 | 94.90 | 476.84K |
| 2025-11-04 | 90.40 | 88.36 | ↓$2.04 (-2.26%) | 88.19 | 91.53 | 400.67K |
| 2025-11-03 | 91.25 | 93.35 | ↑$2.10 (2.30%) | 89.51 | 95.00 | 465.46K |
| 2025-10-31 | 91.37 | 90.73 | ↓$0.64 (-0.70%) | 89.98 | 92.59 | 343.85K |
| 2025-10-30 | 90.05 | 91.42 | ↑$1.37 (1.52%) | 89.56 | 91.88 | 309.43K |
| 2025-10-29 | 89.66 | 91.17 | ↑$1.51 (1.68%) | 88.00 | 92.87 | 379.62K |
Create an account or log in to view more rows.
$VICR lol who sold
$VICR let’s ride
$VICR out of the way
$VICR nice gap
$VICR how low can she go
$VICR my hands are made out of diamonds
$VICR in it to win it
$VICR weak
$VICR I gave in! Bought more 100 shares
$VICR only getting stronger