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 )

35.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2014 8.070 8.390 8.043 8.380 65,694 +0.25(+3.08%)
Jun 27, 2014 7.910 8.260 7.880 8.130 363,799 +0.16(+2.01%)
Jun 26, 2014 8.150 8.150 7.825 7.970 27,775 -0.14(-1.73%)
Jun 25, 2014 8.140 8.240 7.960 8.110 48,010 -0.05(-0.61%)
Jun 24, 2014 7.910 8.300 7.870 8.160 92,390 +0.25(+3.16%)
Jun 23, 2014 8.110 8.120 7.860 7.910 53,915 -0.14(-1.74%)
Jun 20, 2014 8.270 8.310 8.040 8.050 131,362 -0.19(-2.31%)
Jun 19, 2014 8.370 8.584 8.210 8.240 97,614 -0.23(-2.72%)
Jun 18, 2014 8.600 8.600 8.230 8.470 55,010 -0.16(-1.85%)
Jun 17, 2014 8.540 8.720 8.540 8.630 99,185 +0.06(+0.70%)
Jun 16, 2014 7.750 9.089 7.720 8.570 223,204 +0.77(+9.87%)
Jun 13, 2014 7.820 7.820 7.750 7.800 32,229 +0.02(+0.26%)
Jun 12, 2014 7.500 8.030 7.355 7.780 56,796 +0.30(+4.01%)
Jun 11, 2014 7.210 7.600 7.060 7.480 71,372 +0.25(+3.46%)
Jun 10, 2014 7.390 7.390 7.180 7.230 21,807 -0.27(-3.66%)
Jun 06, 2014 7.360 7.760 7.300 7.505 108,419 +0.22(+3.09%)
Jun 05, 2014 6.760 7.315 6.760 7.280 25,854 +0.26(+3.70%)
Jun 04, 2014 7.000 7.050 6.900 7.020 30,581 -0.01(-0.14%)
Jun 03, 2014 7.110 7.200 6.970 7.030 67,800 -0.14(-1.95%)
Jun 02, 2014 7.560 7.560 7.150 7.170 58,557 -0.23(-3.11%)
May 30, 2014 7.480 7.525 7.380 7.400 94,044 -0.13(-1.73%)
May 29, 2014 7.700 7.700 7.500 7.530 35,452 -0.15(-1.95%)
May 28, 2014 7.940 7.940 7.610 7.680 35,149 -0.30(-3.76%)
May 27, 2014 7.440 8.050 7.440 7.980 44,317 +0.56(+7.55%)
May 23, 2014 7.150 7.420 7.420 7.420 43,100 +0.12(+1.64%)
May 22, 2014 7.110 7.305 7.090 7.300 11,164 +0.20(+2.82%)
May 21, 2014 7.260 7.270 7.090 7.100 39,280 -0.10(-1.39%)
May 20, 2014 7.390 7.400 7.100 7.200 73,643 -0.24(-3.23%)
May 19, 2014 7.250 7.570 7.250 7.440 17,874 +0.13(+1.78%)
May 16, 2014 7.170 7.320 7.010 7.310 32,004 +0.12(+1.67%)
May 15, 2014 7.420 7.600 7.150 7.190 55,978 -0.31(-4.13%)
May 14, 2014 7.740 7.800 7.490 7.500 52,578 -0.24(-3.10%)
May 13, 2014 8.060 8.060 7.690 7.740 32,368 -0.35(-4.33%)
May 12, 2014 7.830 8.170 7.710 8.090 42,076 +0.29(+3.72%)
May 09, 2014 7.520 7.850 7.410 7.800 34,088 +0.23(+3.04%)
May 08, 2014 7.700 7.840 7.560 7.570 27,927 -0.16(-2.07%)
May 07, 2014 7.900 7.900 7.550 7.730 53,145 -0.13(-1.65%)
May 06, 2014 8.080 8.140 7.830 7.860 92,001 -0.25(-3.08%)
May 05, 2014 8.020 8.160 8.010 8.110 32,391 +0.01(+0.12%)
May 02, 2014 8.220 8.420 8.080 8.100 22,865 -0.10(-1.22%)
May 01, 2014 8.320 8.320 8.000 8.200 55,045 -0.16(-1.91%)
Apr 30, 2014 8.110 8.390 8.010 8.360 38,092 +0.23(+2.83%)
Apr 29, 2014 8.180 8.330 8.110 8.130 24,376 +0.01(+0.12%)
Apr 28, 2014 8.560 8.560 7.960 8.120 32,491 -0.02(-0.25%)
Apr 25, 2014 8.460 8.500 8.130 8.140 35,541 -0.39(-4.57%)
Apr 24, 2014 8.730 8.730 8.520 8.530 14,649 -0.12(-1.39%)
Apr 23, 2014 8.180 9.030 8.180 8.650 92,785 -0.22(-2.48%)
Apr 22, 2014 9.200 9.200 8.790 8.870 62,379 +0.04(+0.45%)
Apr 21, 2014 8.810 8.880 8.650 8.830 41,583 +0.01(+0.11%)
Apr 17, 2014 8.540 8.820 8.820 8.820 38,300 +0.28(+3.28%)
Apr 16, 2014 8.730 8.780 8.400 8.540 19,908 -0.10(-1.16%)
Apr 15, 2014 8.450 8.738 8.210 8.640 73,525 +0.22(+2.61%)
Apr 14, 2014 8.360 8.540 8.120 8.420 60,344 +0.18(+2.18%)
Apr 11, 2014 8.300 8.470 8.200 8.240 62,441 -0.16(-1.90%)
Apr 10, 2014 8.950 8.950 8.201 8.400 84,845 -0.57(-6.35%)
Apr 09, 2014 8.820 9.100 8.770 8.970 95,904 +0.17(+1.93%)
Apr 08, 2014 8.760 9.000 8.590 8.800 58,490 +0.04(+0.46%)
Apr 07, 2014 9.250 9.250 8.650 8.760 272,132 -0.54(-5.81%)
Apr 04, 2014 10.24 10.30 9.280 9.300 83,399 -0.91(-8.91%)
Apr 03, 2014 11.16 11.16 10.12 10.21 81,948 -0.97(-8.68%)
Apr 02, 2014 10.72 11.25 10.72 11.18 36,378 +0.50(+4.68%)
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.