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 )

33.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2013 5.410 5.490 5.355 5.370 0 +0.02(+0.37%)
Apr 29, 2013 5.400 5.440 5.200 5.350 107,133 -0.04(-0.74%)
Apr 26, 2013 5.360 5.480 5.360 5.390 150,104 +0.02(+0.37%)
Apr 25, 2013 5.350 5.560 5.210 5.370 0 +0.02(+0.37%)
Apr 24, 2013 5.130 5.375 5.080 5.350 44,380 +0.23(+4.49%)
Apr 23, 2013 4.980 5.170 4.950 5.120 34,663 +0.20(+4.07%)
Apr 22, 2013 4.900 4.930 4.790 4.920 92,570 +0.00(+0.00%)
Apr 19, 2013 4.940 4.950 4.900 4.920 96,342 -0.03(-0.61%)
Apr 18, 2013 4.940 4.970 4.920 4.950 78,673 +0.02(+0.41%)
Apr 17, 2013 4.940 4.960 4.920 4.930 70,764 -0.02(-0.40%)
Apr 16, 2013 4.960 4.970 4.930 4.950 68,505 +0.04(+0.81%)
Apr 15, 2013 4.890 4.960 4.890 4.910 92,358 -0.05(-1.01%)
Apr 12, 2013 5.000 5.020 4.960 4.960 41,722 -0.08(-1.59%)
Apr 11, 2013 5.000 5.080 4.980 5.040 61,773 +0.03(+0.60%)
Apr 10, 2013 4.990 5.020 4.960 5.010 98,326 +0.05(+1.01%)
Apr 09, 2013 4.980 4.980 4.930 4.960 63,441 -0.03(-0.60%)
Apr 08, 2013 4.970 5.000 4.920 4.990 80,768 +0.04(+0.81%)
Apr 05, 2013 4.920 5.000 4.920 4.950 18,627 -0.05(-1.00%)
Apr 04, 2013 4.951 5.010 4.951 5.000 41,039 +0.00(+0.00%)
Apr 03, 2013 4.950 5.020 4.910 5.000 133,463 +0.08(+1.63%)
Apr 02, 2013 4.950 5.030 4.900 4.920 179,068 +0.00(+0.00%)
Apr 01, 2013 4.970 4.970 4.900 4.920 117,624 -0.05(-1.01%)
Mar 28, 2013 4.990 5.020 4.960 4.970 29,900 +0.01(+0.20%)
Mar 27, 2013 4.890 5.130 4.890 4.960 128,878 +0.02(+0.40%)
Mar 26, 2013 4.970 4.970 4.910 4.940 41,392 +0.01(+0.20%)
Mar 25, 2013 4.930 4.950 4.910 4.930 49,254 +0.03(+0.61%)
Mar 22, 2013 4.930 4.930 4.820 4.900 143,164 -0.01(-0.20%)
Mar 21, 2013 4.800 5.000 4.800 4.910 75,765 +0.11(+2.29%)
Mar 20, 2013 4.870 4.870 4.750 4.800 78,393 -0.04(-0.83%)
Mar 19, 2013 4.870 4.915 4.830 4.840 106,328 -0.01(-0.21%)
Mar 18, 2013 4.870 5.020 4.840 4.850 167,158 +0.08(+1.68%)
Mar 15, 2013 5.260 5.510 4.720 4.770 339,167 -0.48(-9.14%)
Mar 14, 2013 5.140 5.270 5.140 5.250 20,584 +0.13(+2.54%)
Mar 13, 2013 5.260 5.350 5.100 5.120 124,437 -0.12(-2.29%)
Mar 12, 2013 5.310 5.350 5.230 5.240 33,386 -0.07(-1.32%)
Mar 11, 2013 5.480 5.480 5.240 5.310 86,449 -0.15(-2.75%)
Mar 08, 2013 5.760 5.760 5.090 5.460 66,071 +0.31(+6.02%)
Mar 07, 2013 5.250 5.336 5.050 5.150 71,466 -0.13(-2.46%)
Mar 06, 2013 5.350 5.365 5.250 5.280 55,853 -0.06(-1.12%)
Mar 05, 2013 5.400 5.430 5.300 5.340 76,238 -0.06(-1.11%)
Mar 04, 2013 5.240 5.450 5.220 5.400 77,920 +0.12(+2.27%)
Mar 01, 2013 5.210 5.350 5.210 5.280 35,891 +0.00(+0.00%)
Feb 28, 2013 5.150 5.340 5.130 5.280 32,795 +0.13(+2.52%)
Feb 27, 2013 5.100 5.360 5.050 5.150 71,172 +0.01(+0.19%)
Feb 26, 2013 5.070 5.210 5.055 5.140 38,266 +0.08(+1.58%)
Feb 25, 2013 5.190 5.210 5.040 5.060 30,259 -0.09(-1.75%)
Feb 22, 2013 5.270 5.300 5.080 5.150 66,401 -0.07(-1.34%)
Feb 21, 2013 5.350 5.350 5.200 5.220 92,466 -0.17(-3.15%)
Feb 20, 2013 5.310 5.440 5.291 5.390 64,778 +0.07(+1.32%)
Feb 19, 2013 5.330 5.330 5.260 5.320 72,800 +0.04(+0.76%)
Feb 15, 2013 5.310 5.310 5.250 5.280 74,735 -0.02(-0.38%)
Feb 14, 2013 5.270 5.310 5.270 5.300 26,733 +0.00(+0.00%)
Feb 13, 2013 5.270 5.350 5.270 5.300 66,662 -0.01(-0.19%)
Feb 12, 2013 5.320 5.359 5.300 5.310 33,565 -0.04(-0.75%)
Feb 11, 2013 5.270 5.360 5.270 5.350 45,602 +0.08(+1.52%)
Feb 08, 2013 5.300 5.340 5.270 5.270 38,763 -0.02(-0.38%)
Feb 07, 2013 5.290 5.310 5.220 5.290 35,853 +0.02(+0.38%)
Feb 06, 2013 5.300 5.330 5.250 5.270 78,965 -0.08(-1.50%)
Feb 04, 2013 5.350 5.370 5.350 5.350 43,577 -0.02(-0.37%)
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.