Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2002 8.097 8.329 7.866 7.982 49,929 +0.05(+0.68%)
Dec 30, 2002 8.097 8.358 7.807 7.928 55,511 -0.30(-3.59%)
Dec 27, 2002 8.029 8.348 7.961 8.223 54,580 +0.28(+3.52%)
Dec 26, 2002 8.319 8.465 7.845 7.943 61,196 -0.41(-4.86%)
Dec 24, 2002 8.252 8.552 8.213 8.348 33,699 -0.07(-0.80%)
Dec 23, 2002 8.513 8.513 7.981 8.416 101,098 +0.04(+0.46%)
Dec 20, 2002 8.513 8.668 8.174 8.377 107,197 -0.15(-1.81%)
Dec 19, 2002 8.948 8.948 8.465 8.532 37,214 -0.26(-2.97%)
Dec 18, 2002 8.629 8.929 8.552 8.793 34,423 -0.11(-1.20%)
Dec 17, 2002 8.890 9.093 8.697 8.900 78,563 +0.01(+0.11%)
Dec 16, 2002 8.532 8.948 8.416 8.890 42,486 +0.43(+5.14%)
Dec 13, 2002 8.997 8.997 8.455 8.456 31,528 -0.54(-6.01%)
Dec 12, 2002 8.706 9.103 8.610 8.997 80,320 +0.29(+3.33%)
Dec 11, 2002 8.755 9.461 8.503 8.706 88,487 +0.01(+0.11%)
Dec 10, 2002 8.223 8.803 8.223 8.697 59,956 +0.46(+5.64%)
Dec 09, 2002 8.039 8.494 7.894 8.232 29,771 +0.26(+3.26%)
Dec 06, 2002 8.145 8.445 7.972 7.972 34,112 -0.40(-4.73%)
Dec 05, 2002 8.319 8.851 8.271 8.368 29,771 -0.25(-2.92%)
Dec 04, 2002 8.368 8.900 8.223 8.619 55,924 -0.09(-1.00%)
Dec 03, 2002 8.552 8.851 8.416 8.706 26,360 +0.16(+1.93%)
Dec 02, 2002 7.942 8.900 7.942 8.542 60,989 +0.48(+6.00%)
Nov 29, 2002 8.416 8.745 8.020 8.058 66,365 -0.38(-4.46%)
Nov 27, 2002 7.981 8.435 7.352 8.435 31,425 +0.78(+10.23%)
Nov 26, 2002 7.901 8.126 7.255 7.652 148,029 -0.23(-2.94%)
Nov 25, 2002 7.787 8.078 7.642 7.884 70,190 -0.17(-2.16%)
Nov 22, 2002 8.155 8.155 7.739 8.058 45,277 -0.07(-0.83%)
Nov 21, 2002 7.787 8.300 7.787 8.126 153,921 +0.15(+1.82%)
Nov 20, 2002 6.810 8.058 6.810 7.981 320,868 +1.13(+16.54%)
Nov 19, 2002 6.820 6.975 6.723 6.848 14,782 +0.03(+0.41%)
Nov 18, 2002 6.917 7.081 6.752 6.820 43,106 -0.05(-0.70%)
Nov 15, 2002 7.019 7.052 6.530 6.868 1,358,937 -0.10(-1.39%)
Nov 14, 2002 6.907 7.159 6.781 6.965 53,547 +0.06(+0.84%)
Nov 13, 2002 6.897 7.081 6.510 6.907 139,966 +0.00(+0.00%)
Nov 12, 2002 6.704 7.081 6.694 6.907 39,178 +0.11(+1.56%)
Nov 11, 2002 6.994 6.994 6.801 6.801 20,261 -0.15(-2.23%)
Nov 08, 2002 7.392 7.845 6.955 6.955 49,412 -0.55(-7.35%)
Nov 07, 2002 7.616 7.739 7.255 7.507 26,049 -0.40(-5.02%)
Nov 06, 2002 7.884 8.271 7.797 7.903 39,695 -0.01(-0.12%)
Nov 05, 2002 8.049 8.049 7.547 7.913 27,910 -0.02(-0.24%)
Nov 04, 2002 7.555 8.658 7.497 7.932 146,272 +0.38(+4.99%)
Nov 01, 2002 6.423 7.555 6.385 7.555 58,612 +1.12(+17.44%)
Oct 31, 2002 6.385 6.588 6.094 6.433 38,971 +0.15(+2.31%)
Oct 30, 2002 6.336 6.385 6.027 6.288 90,961 -0.22(-3.40%)
Oct 29, 2002 6.559 6.743 5.988 6.509 36,697 +0.02(+0.31%)
Oct 28, 2002 6.859 6.917 6.627 6.489 39,384 -0.20(-2.92%)
Oct 25, 2002 6.830 6.839 6.530 6.685 79,390 -0.09(-1.29%)
Oct 24, 2002 6.849 7.255 6.491 6.772 69,983 +0.00(+0.00%)
Oct 23, 2002 6.356 6.772 5.853 6.772 201,059 +0.46(+7.36%)
Oct 22, 2002 6.375 6.375 6.173 6.307 17,573 -0.12(-1.81%)
Oct 21, 2002 6.056 6.549 6.056 6.423 29,667 +0.58(+9.92%)
Oct 18, 2002 6.152 6.665 5.620 5.844 205,814 -0.21(-3.50%)
Oct 17, 2002 5.824 6.327 5.804 6.056 22,638 +0.24(+4.16%)
Oct 16, 2002 6.182 6.191 5.707 5.814 18,090 -0.43(-6.82%)
Oct 15, 2002 6.085 6.501 5.999 6.240 29,047 +0.31(+5.24%)
Oct 14, 2002 5.853 5.988 5.630 5.929 38,764 +0.03(+0.44%)
Oct 11, 2002 5.902 6.327 5.804 5.903 184,830 +0.08(+1.36%)
Oct 10, 2002 6.003 6.172 5.824 5.824 39,281 -0.08(-1.31%)
Oct 09, 2002 6.307 6.646 5.901 5.901 36,751 -0.58(-8.93%)
Oct 08, 2002 6.307 6.607 6.288 6.479 32,459 +0.06(+0.87%)
Oct 07, 2002 6.743 6.830 6.288 6.423 53,253 -0.32(-4.73%)
Oct 04, 2002 6.926 7.033 6.627 6.743 23,794 -0.18(-2.67%)
Oct 03, 2002 7.352 7.371 6.927 6.927 23,489 -0.24(-3.36%)
Oct 02, 2002 7.367 7.584 6.820 7.168 57,142 -0.29(-3.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.