Vicor Corporation (VICR) Historical Stock Data
32.03 ↓3.15 (-8.95%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VICR is down -0.36% a day on average. There have been 14 days where Vicor Corporation closed green and 16 days where VICR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.53 | 32.03 | ↓$1.50 (-4.47%) | 30.93 | 36.41 | 686.28K |
| 2024-04-23 | 34.60 | 35.18 | ↑$0.58 (1.68%) | 34.51 | 36.11 | 355.98K |
| 2024-04-22 | 34.30 | 34.61 | ↑$0.31 (0.90%) | 34.02 | 34.77 | 225.46K |
| 2024-04-19 | 34.48 | 33.87 | ↓$0.61 (-1.77%) | 33.70 | 34.86 | 209.96K |
| 2024-04-18 | 34.62 | 34.64 | ↑$0.02 (0.06%) | 34.12 | 35.28 | 210.42K |
| 2024-04-17 | 34.66 | 34.70 | ↑$0.04 (0.12%) | 34.37 | 35.29 | 164.12K |
| 2024-04-16 | 35.06 | 34.40 | ↓$0.66 (-1.88%) | 34.08 | 35.06 | 227.62K |
| 2024-04-15 | 36.76 | 35.31 | ↓$1.45 (-3.94%) | 35.21 | 36.87 | 186.10K |
| 2024-04-12 | 37.33 | 36.58 | ↓$0.75 (-2.01%) | 36.45 | 37.70 | 153.52K |
| 2024-04-11 | 37.36 | 37.77 | ↑$0.41 (1.10%) | 36.71 | 37.87 | 119.42K |
| 2024-04-10 | 36.64 | 37.15 | ↑$0.51 (1.39%) | 36.62 | 37.36 | 173.97K |
| 2024-04-09 | 37.45 | 38.06 | ↑$0.61 (1.63%) | 37.45 | 38.46 | 154.20K |
| 2024-04-08 | 36.91 | 37.43 | ↑$0.52 (1.41%) | 36.44 | 37.63 | 110.33K |
| 2024-04-05 | 36.84 | 36.32 | ↓$0.52 (-1.41%) | 35.98 | 37.01 | 181.26K |
| 2024-04-04 | 38.74 | 37.14 | ↓$1.60 (-4.13%) | 37.03 | 38.90 | 164.27K |
| 2024-04-03 | 37.02 | 38.08 | ↑$1.06 (2.86%) | 36.98 | 38.08 | 139.43K |
| 2024-04-02 | 37.58 | 37.43 | ↓$0.15 (-0.40%) | 36.95 | 37.58 | 201.75K |
| 2024-04-01 | 38.37 | 38.08 | ↓$0.29 (-0.76%) | 37.50 | 38.43 | 147.28K |
| 2024-03-28 | 38.54 | 38.24 | ↓$0.30 (-0.78%) | 37.94 | 38.84 | 188.09K |
| 2024-03-27 | 37.69 | 38.54 | ↑$0.85 (2.26%) | 37.42 | 38.65 | 187.85K |
| 2024-03-26 | 37.91 | 37.27 | ↓$0.64 (-1.69%) | 37.00 | 38.30 | 197.46K |
| 2024-03-25 | 38.33 | 37.60 | ↓$0.73 (-1.90%) | 37.51 | 38.52 | 182.11K |
| 2024-03-22 | 37.92 | 38.04 | ↑$0.12 (0.32%) | 37.37 | 38.27 | 142.61K |
| 2024-03-21 | 38.63 | 38.40 | ↓$0.23 (-0.60%) | 37.91 | 39.51 | 290.26K |
| 2024-03-20 | 35.65 | 37.36 | ↑$1.71 (4.80%) | 35.51 | 37.59 | 188.29K |
| 2024-03-19 | 35.51 | 35.51 | ↑$0.00 (0.00%) | 35.00 | 35.78 | 193.36K |
| 2024-03-18 | 36.11 | 35.87 | ↓$0.24 (-0.66%) | 35.60 | 36.13 | 183.13K |
| 2024-03-15 | 35.30 | 36.07 | ↑$0.77 (2.18%) | 35.21 | 36.29 | 344.84K |
| 2024-03-14 | 37.16 | 35.55 | ↓$1.61 (-4.33%) | 35.41 | 37.17 | 221.67K |
| 2024-03-13 | 36.22 | 35.91 | ↓$0.31 (-0.85%) | 35.69 | 36.58 | 255.37K |
Create an account or log in to view more rows.
$VICR HOLDING STRONG FOR ALL OF YOU
$VICR Lol she wants higher
$VICR hot trash
$VICR This is how I feel everyday holding this gem.
$VICR said y’all dumb af
$VICR i'm out of slaps for the day
$VICR The squeeze is coming
$VICR Like if the Hedgies are fucked
$VICR just added more
$VICR how low can she go