Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.99 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.360 5.380 5.350 5.380 155,134 +0.01(+0.19%)
Jan 30, 2013 5.380 5.380 5.340 5.370 55,928 -0.01(-0.19%)
Jan 29, 2013 5.350 5.380 5.350 5.380 46,294 +0.02(+0.37%)
Jan 28, 2013 5.370 5.380 5.350 5.360 76,108 +0.02(+0.37%)
Jan 25, 2013 5.380 5.380 5.330 5.340 98,994 -0.04(-0.74%)
Jan 24, 2013 5.500 5.500 5.337 5.380 108,085 -0.12(-2.18%)
Jan 23, 2013 5.370 5.530 5.360 5.500 130,919 +0.13(+2.42%)
Jan 22, 2013 5.390 5.400 5.360 5.370 179,077 -0.01(-0.19%)
Jan 18, 2013 5.370 5.400 5.360 5.380 121,707 +0.00(+0.00%)
Jan 17, 2013 5.380 5.430 5.370 5.380 134,439 +0.00(+0.00%)
Jan 16, 2013 5.400 5.589 5.380 5.380 76,917 -0.06(-1.10%)
Jan 15, 2013 5.370 5.540 5.370 5.440 50,991 +0.06(+1.12%)
Jan 14, 2013 5.390 5.430 5.380 5.380 31,620 -0.03(-0.55%)
Jan 11, 2013 5.410 5.410 5.380 5.410 64,399 +0.05(+0.93%)
Jan 10, 2013 5.440 5.440 5.360 5.360 78,499 -0.07(-1.29%)
Jan 09, 2013 5.440 5.490 5.380 5.430 61,929 +0.03(+0.56%)
Jan 08, 2013 5.390 5.440 5.380 5.400 39,653 -0.01(-0.18%)
Jan 07, 2013 5.520 5.590 5.390 5.410 50,831 -0.17(-3.05%)
Jan 04, 2013 5.620 5.690 5.520 5.580 80,658 +0.00(+0.00%)
Jan 03, 2013 5.770 5.850 5.421 5.580 86,654 -0.20(-3.46%)
Jan 02, 2013 5.580 5.780 5.410 5.780 135,823 +0.37(+6.84%)
Dec 31, 2012 5.430 5.450 5.380 5.410 89,963 +0.01(+0.19%)
Dec 28, 2012 5.390 5.440 5.370 5.400 69,546 +0.00(+0.00%)
Dec 27, 2012 5.410 5.430 5.330 5.400 78,583 -0.02(-0.37%)
Dec 26, 2012 5.370 5.480 5.340 5.420 62,111 +0.07(+1.31%)
Dec 24, 2012 5.310 5.400 5.310 5.350 25,282 +0.03(+0.56%)
Dec 21, 2012 5.430 5.430 5.300 5.320 352,340 -0.06(-1.12%)
Dec 20, 2012 5.350 5.400 5.340 5.380 58,404 +0.03(+0.56%)
Dec 19, 2012 5.350 5.400 5.330 5.350 78,252 -0.01(-0.19%)
Dec 18, 2012 5.360 5.400 5.220 5.360 77,456 +0.03(+0.56%)
Dec 17, 2012 5.300 5.350 5.260 5.330 50,922 +0.03(+0.57%)
Dec 14, 2012 5.300 5.410 5.240 5.300 108,058 -0.03(-0.56%)
Dec 13, 2012 5.340 5.400 5.260 5.330 36,295 +0.00(+0.00%)
Dec 12, 2012 5.460 5.460 5.310 5.330 56,935 -0.16(-2.91%)
Dec 11, 2012 5.450 5.520 5.290 5.490 75,752 +0.11(+2.04%)
Dec 10, 2012 5.240 5.430 5.240 5.380 55,245 +0.14(+2.67%)
Dec 07, 2012 5.400 5.500 5.220 5.240 200,169 -0.11(-2.06%)
Dec 06, 2012 5.460 5.460 5.300 5.350 53,477 -0.10(-1.83%)
Dec 05, 2012 5.390 5.460 5.330 5.450 58,203 +0.08(+1.49%)
Dec 04, 2012 5.390 5.390 5.290 5.370 47,793 +0.02(+0.37%)
Nov 30, 2012 5.260 5.750 5.210 5.350 273,541 +0.10(+1.90%)
Nov 29, 2012 5.280 5.390 5.150 5.250 55,353 +0.02(+0.38%)
Nov 28, 2012 5.250 5.300 5.100 5.230 84,664 -0.10(-1.88%)
Nov 27, 2012 5.350 5.420 5.260 5.330 40,403 -0.01(-0.19%)
Nov 26, 2012 5.400 5.450 5.320 5.340 73,376 -0.18(-3.26%)
Nov 23, 2012 5.570 5.600 5.400 5.520 22,391 -0.03(-0.54%)
Nov 21, 2012 5.670 5.670 5.520 5.550 83,786 -0.10(-1.77%)
Nov 20, 2012 5.460 5.749 5.370 5.650 114,772 +0.17(+3.10%)
Nov 19, 2012 5.190 5.600 5.190 5.480 162,105 +0.36(+7.03%)
Nov 16, 2012 5.160 5.240 5.000 5.120 179,391 -0.08(-1.54%)
Nov 15, 2012 5.231 5.270 5.130 5.200 30,971 -0.05(-0.95%)
Nov 14, 2012 5.330 5.460 5.170 5.250 69,068 -0.05(-0.94%)
Nov 13, 2012 5.590 5.690 5.290 5.300 55,803 -0.32(-5.69%)
Nov 12, 2012 5.880 5.950 5.280 5.620 61,981 -0.18(-3.10%)
Nov 09, 2012 5.930 5.960 5.790 5.800 111,952 -0.14(-2.36%)
Nov 08, 2012 5.950 6.000 5.925 5.940 54,576 -0.06(-1.00%)
Nov 07, 2012 6.110 6.200 5.870 6.000 51,091 -0.23(-3.69%)
Nov 06, 2012 6.120 6.290 5.970 6.230 20,395 +0.12(+1.96%)
Nov 05, 2012 6.490 6.500 6.060 6.110 42,247 -0.36(-5.56%)
Nov 02, 2012 6.400 6.670 6.400 6.470 85,301 +0.11(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.