NASDAQ:VICR
Vicor Corporation Stock Price (Quote)
$33.96
+1.18 (+3.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.90 | $38.90 | Friday, 3rd May 2024 VICR stock ended at $33.96. This is 3.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.81% from a day low at $33.23 to a day high of $34.16. |
| 90 days | $30.90 | $48.17 | |
| 52 weeks | $30.90 | $98.38 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.85 | $34.16 | $33.23 | $33.96 | 153 451 |
| May 02, 2024 | $32.42 | $32.88 | $31.80 | $32.78 | 160 531 |
| May 01, 2024 | $32.19 | $32.78 | $31.64 | $31.82 | 216 943 |
| Apr 30, 2024 | $33.77 | $33.97 | $32.33 | $32.38 | 220 165 |
| Apr 29, 2024 | $34.46 | $34.65 | $33.77 | $34.30 | 253 436 |
| Apr 26, 2024 | $33.66 | $34.75 | $33.22 | $34.41 | 226 551 |
| Apr 25, 2024 | $31.46 | $33.94 | $30.90 | $33.48 | 348 522 |
| Apr 24, 2024 | $33.53 | $36.41 | $30.93 | $32.03 | 685 685 |
| Apr 23, 2024 | $34.60 | $36.11 | $34.60 | $35.18 | 350 902 |
| Apr 22, 2024 | $34.30 | $34.77 | $34.02 | $34.61 | 219 236 |
| Apr 19, 2024 | $34.48 | $34.86 | $33.71 | $33.87 | 202 155 |
| Apr 18, 2024 | $34.62 | $35.28 | $34.12 | $34.64 | 210 416 |
| Apr 17, 2024 | $34.66 | $35.25 | $34.37 | $34.70 | 163 496 |
| Apr 16, 2024 | $35.06 | $35.06 | $34.08 | $34.40 | 220 895 |
| Apr 15, 2024 | $36.76 | $36.87 | $35.21 | $35.31 | 180 012 |
| Apr 12, 2024 | $37.33 | $37.70 | $36.45 | $36.58 | 153 515 |
| Apr 11, 2024 | $37.36 | $37.87 | $36.71 | $37.77 | 115 973 |
| Apr 10, 2024 | $36.64 | $37.36 | $36.62 | $37.15 | 173 971 |
| Apr 09, 2024 | $37.45 | $38.46 | $37.45 | $38.06 | 154 199 |
| Apr 08, 2024 | $36.91 | $37.62 | $36.44 | $37.43 | 102 571 |
| Apr 05, 2024 | $36.84 | $37.01 | $35.98 | $36.32 | 177 259 |
| Apr 04, 2024 | $38.74 | $38.90 | $37.03 | $37.14 | 158 480 |
| Apr 03, 2024 | $37.02 | $38.08 | $36.98 | $38.08 | 132 895 |
| Apr 02, 2024 | $37.58 | $37.58 | $36.95 | $37.43 | 195 245 |
| Apr 01, 2024 | $38.37 | $38.39 | $37.50 | $38.08 | 138 844 |
