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 )

32.54 +0.72 (+2.26%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 2, 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 (%)
Apr 30, 2003 6.094 6.530 6.017 6.501 94,379 +0.68(+11.63%)
Apr 29, 2003 5.843 6.094 5.824 5.824 85,592 +0.02(+0.33%)
Apr 28, 2003 5.853 5.901 5.756 5.804 69,052 +0.05(+0.84%)
Apr 25, 2003 5.804 5.853 5.717 5.756 53,030 +0.00(+0.00%)
Apr 24, 2003 5.766 5.843 5.717 5.756 100,995 -0.05(-0.83%)
Apr 23, 2003 5.824 5.998 5.688 5.804 160,847 -0.14(-2.28%)
Apr 22, 2003 5.949 5.998 5.727 5.940 89,934 -0.09(-1.44%)
Apr 21, 2003 5.901 6.075 5.678 6.027 75,255 +0.17(+2.98%)
Apr 17, 2003 6.288 6.288 5.795 5.853 42,796 -0.02(-0.33%)
Apr 16, 2003 5.930 5.930 5.804 5.872 18,193 +0.01(+0.17%)
Apr 15, 2003 6.046 6.046 5.795 5.862 11,784 -0.14(-2.26%)
Apr 14, 2003 6.191 6.191 5.775 5.998 18,813 +0.13(+2.14%)
Apr 11, 2003 5.949 5.998 5.872 5.872 21,915 -0.02(-0.33%)
Apr 10, 2003 5.882 5.940 5.882 5.891 8,373 +0.01(+0.16%)
Apr 09, 2003 5.949 6.094 5.882 5.882 38,454 -0.14(-2.39%)
Apr 08, 2003 6.046 6.091 5.959 6.026 30,805 -0.17(-2.67%)
Apr 07, 2003 6.007 6.452 5.998 6.191 180,178 +0.20(+3.38%)
Apr 04, 2003 6.017 6.114 5.872 5.989 29,978 +0.04(+0.68%)
Apr 03, 2003 5.804 6.017 5.640 5.948 57,578 +0.16(+2.83%)
Apr 02, 2003 5.562 5.824 5.562 5.785 51,272 +0.33(+6.03%)
Apr 01, 2003 5.466 5.649 5.321 5.456 75,048 -0.06(-1.05%)
Mar 31, 2003 5.814 5.814 5.388 5.514 51,479 -0.11(-1.89%)
Mar 28, 2003 5.572 5.659 5.553 5.620 38,868 -0.01(-0.17%)
Mar 27, 2003 5.814 6.036 5.630 5.630 286,032 -0.38(-6.28%)
Mar 26, 2003 6.472 6.472 5.959 6.007 26,405 -0.27(-4.31%)
Mar 25, 2003 6.394 6.433 6.230 6.278 29,554 -0.13(-1.96%)
Mar 24, 2003 6.278 6.501 6.191 6.404 10,647 -0.27(-4.06%)
Mar 21, 2003 6.767 6.859 6.346 6.675 4,579,409 -0.07(-1.00%)
Mar 20, 2003 6.452 6.772 6.365 6.743 17,986 +0.27(+4.19%)
Mar 19, 2003 6.636 6.743 6.472 6.472 37,318 -0.30(-4.43%)
Mar 18, 2003 6.143 6.772 6.143 6.772 32,769 +0.44(+6.87%)
Mar 17, 2003 5.988 6.365 5.611 6.336 78,414 +0.36(+5.99%)
Mar 14, 2003 5.804 6.045 5.804 5.978 16,843 +0.09(+1.48%)
Mar 13, 2003 5.611 5.901 5.562 5.891 32,665 +0.32(+5.71%)
Mar 12, 2003 5.640 5.775 5.573 5.573 38,041 -0.23(-3.97%)
Mar 11, 2003 6.075 6.075 5.591 5.803 34,939 -0.15(-2.46%)
Mar 10, 2003 6.036 6.094 5.804 5.949 26,876 -0.16(-2.69%)
Mar 07, 2003 5.707 6.404 5.630 6.114 46,310 +0.16(+2.76%)
Mar 06, 2003 6.027 6.298 5.804 5.949 55,614 -0.07(-1.11%)
Mar 05, 2003 5.804 6.046 5.388 6.016 1,915,702 +0.39(+7.02%)
Mar 04, 2003 5.717 5.872 5.369 5.621 64,918 -0.16(-2.81%)
Mar 03, 2003 5.911 5.911 5.698 5.784 39,178 -0.02(-0.35%)
Feb 28, 2003 5.853 5.930 5.804 5.804 62,126 -0.13(-2.12%)
Feb 27, 2003 5.824 5.969 5.814 5.930 40,211 +0.12(+2.00%)
Feb 26, 2003 5.988 5.988 5.804 5.814 47,034 -0.17(-2.91%)
Feb 25, 2003 5.930 6.123 5.853 5.988 21,398 +0.03(+0.49%)
Feb 24, 2003 5.882 6.017 5.804 5.959 49,515 +0.10(+1.65%)
Feb 21, 2003 5.882 5.949 5.853 5.862 28,117 -0.07(-1.14%)
Feb 20, 2003 6.230 6.240 5.911 5.930 30,908 -0.21(-3.46%)
Feb 19, 2003 6.520 6.520 6.114 6.143 40,935 -0.36(-5.51%)
Feb 18, 2003 6.133 6.501 6.133 6.501 26,566 +0.22(+3.54%)
Feb 14, 2003 5.911 6.288 5.911 6.278 50,962 +0.33(+5.53%)
Feb 13, 2003 5.901 5.998 5.814 5.949 19,330 +0.10(+1.65%)
Feb 12, 2003 6.094 6.259 5.853 5.853 37,214 -0.21(-3.51%)
Feb 11, 2003 5.949 6.249 5.804 6.065 38,558 +0.22(+3.81%)
Feb 10, 2003 5.766 5.998 5.756 5.843 19,744 +0.14(+2.37%)
Feb 07, 2003 6.220 6.259 5.707 5.707 38,971 -0.40(-6.50%)
Feb 06, 2003 6.133 6.288 6.017 6.104 25,739 -0.09(-1.41%)
Feb 05, 2003 6.394 6.443 6.191 6.191 43,313 -0.40(-6.02%)
Feb 04, 2003 6.627 7.062 6.298 6.588 51,479 -0.04(-0.58%)
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.