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 )

33.70 +0.13 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2014 10.28 10.71 10.27 10.68 64,119 +0.48(+4.71%)
Mar 31, 2014 9.860 10.40 9.860 10.20 93,116 +0.39(+3.98%)
Mar 28, 2014 9.880 10.01 9.630 9.810 230,085 -0.08(-0.81%)
Mar 27, 2014 10.06 10.14 9.870 9.890 41,121 -0.21(-2.08%)
Mar 26, 2014 10.54 10.54 10.10 10.10 28,308 -0.35(-3.35%)
Mar 25, 2014 10.36 10.53 10.18 10.45 29,171 +0.14(+1.36%)
Mar 24, 2014 10.37 10.37 10.20 10.31 23,306 -0.03(-0.29%)
Mar 21, 2014 10.20 10.43 10.10 10.34 77,878 +0.15(+1.47%)
Mar 20, 2014 10.27 10.53 10.12 10.19 55,113 -0.12(-1.16%)
Mar 19, 2014 10.23 10.56 10.15 10.31 41,001 +0.07(+0.68%)
Mar 18, 2014 10.13 10.34 10.11 10.24 36,156 +0.14(+1.39%)
Mar 17, 2014 10.37 10.47 10.08 10.10 51,090 -0.22(-2.13%)
Mar 14, 2014 10.79 10.79 9.650 10.32 93,648 -0.61(-5.58%)
Mar 13, 2014 10.31 11.06 10.31 10.93 115,391 +0.62(+6.01%)
Mar 12, 2014 10.52 10.64 10.11 10.31 46,000 -0.33(-3.10%)
Mar 11, 2014 11.01 11.04 10.55 10.64 50,859 -0.35(-3.18%)
Mar 10, 2014 11.10 11.29 10.91 10.99 35,085 -0.31(-2.74%)
Mar 07, 2014 11.53 11.53 10.87 11.30 168,418 -0.12(-1.05%)
Mar 06, 2014 11.43 11.74 10.98 11.42 105,691 -0.02(-0.17%)
Mar 05, 2014 11.29 11.48 11.16 11.44 34,493 +0.08(+0.70%)
Mar 04, 2014 10.63 11.49 10.63 11.36 83,560 +0.90(+8.60%)
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.