Dark

VICR
Vicor Corp
stock NASDAQ

At Close

May 23, 2025 3:59:30 PM EDT

41.66USD+0.265%(+0.11)149,924

41.66Bid 41.71Ask 0.05Spread

Pre-market

May 21, 2025 9:14:30 AM EDT

43.08USD+3.682%(+1.53)0

After-hours

May 23, 2025 4:00:30 PM EDT

41.67USD+0.024%(+0.01)1,935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	41.410	41.7900	41.4100	41.660	+0.265%	149,924	0.000%
2025-05-22	41.070	42.3200	40.9700	41.550	+0.193%	178,764	+0.265%
2025-05-21	42.980	43.0800	41.2300	41.470	-4.754%	175,747	+0.458%
2025-05-20	43.010	43.6400	42.7000	43.540	+0.904%	194,778	-4.318%
2025-05-19	42.480	43.2800	42.1500	43.150	-0.507%	248,942	-3.453%
2025-05-16	43.340	43.9900	43.0200	43.370	+0.603%	237,705	-3.943%
2025-05-15	43.620	43.9200	42.2000	43.110	-2.422%	228,398	-3.363%
2025-05-14	44.690	45.4600	44.0800	44.180	-0.875%	218,005	-5.704%
2025-05-13	44.410	44.8800	43.8500	44.570	+1.503%	199,087	-6.529%
2025-05-12	43.700	44.5363	42.5600	43.910	+6.733%	321,641	-5.124%
2025-05-09	41.090	41.8400	40.9100	41.140	+0.122%	165,518	+1.264%
2025-05-08	41.500	42.1600	40.9900	41.090	-0.049%	310,616	+1.387%
2025-05-07	41.680	42.1300	40.2700	41.110	-0.604%	220,385	+1.338%
2025-05-06	39.750	41.5300	39.6400	41.360	+2.300%	288,167	+0.725%
2025-05-05	40.710	41.4600	40.0400	40.430	-1.558%	269,994	+3.042%
2025-05-02	40.260	41.7899	39.8900	41.070	+4.212%	394,640	+1.437%
2025-05-01	39.700	41.6850	39.3200	39.410	-1.240%	488,205	+5.709%
2025-04-30	43.910	44.0600	38.9250	39.905	-23.127%	1,188,517	+4.398%
2025-04-29	51.050	52.3500	50.1100	51.910	+0.737%	319,358	-19.746%
2025-04-28	51.810	53.2299	49.8800	51.530	+0.078%	168,596	-19.154%
2025-04-25	49.850	51.7350	49.6900	51.490	+1.618%	131,578	-19.091%
2025-04-24	47.980	51.1267	47.5200	50.670	+6.115%	146,604	-17.782%
2025-04-23	49.100	50.6000	47.6278	47.750	+1.943%	191,489	-12.754%
2025-04-22	45.960	47.7099	45.9600	46.840	+3.514%	155,375	-11.059%
2025-04-21	45.450	46.1000	44.0868	45.250	-3.229%	117,522	-7.934%
2025-04-17	46.700	47.5500	46.2188	46.760	+0.193%	115,877	-10.907%
2025-04-16	46.310	47.1000	45.4000	46.670	-0.787%	157,167	-10.735%
2025-04-15	46.800	48.0150	46.6550	47.040	+0.793%	307,787	-11.437%
2025-04-14	46.860	48.1100	45.8900	46.670	-0.342%	186,168	-10.735%
2025-04-11	46.310	47.2877	44.1300	46.830	+1.145%	165,003	-11.040%
2025-04-10	47.470	48.0000	44.8800	46.300	-5.818%	191,118	-10.022%
2025-04-09	42.970	50.0000	42.3300	49.160	+13.560%	406,120	-15.256%
2025-04-08	45.070	46.2156	41.7900	43.290	-0.184%	345,294	-3.765%
2025-04-07	39.490	45.7373	39.0000	43.370	+3.041%	328,574	-3.943%
2025-04-04	42.700	43.6650	39.0000	42.090	-5.818%	511,599	-1.022%
2025-04-03	44.250	45.8600	44.0799	44.690	-7.988%	305,176	-6.780%
2025-04-02	45.630	49.2650	45.5524	48.570	+3.296%	201,480	-14.227%
2025-04-01	46.630	48.0400	46.0100	47.020	+0.513%	186,870	-11.399%
2025-03-31	47.210	47.5000	45.4500	46.780	-3.347%	307,858	-10.945%
2025-03-28	50.180	50.7700	47.5700	48.400	-4.405%	289,197	-13.926%
2025-03-27	52.730	53.7900	50.3500	50.630	-5.311%	153,510	-17.717%
2025-03-26	54.190	54.2850	52.8100	53.470	-2.070%	149,657	-22.087%
2025-03-25	55.290	56.5000	54.0100	54.600	-1.391%	160,075	-23.700%
2025-03-24	55.010	55.9450	54.4500	55.370	+3.225%	159,378	-24.761%
2025-03-21	51.910	53.7500	50.6700	53.640	+1.284%	358,360	-22.334%
2025-03-20	53.940	54.9500	52.7750	52.960	-2.701%	169,106	-21.337%
2025-03-19	53.250	55.6100	53.1600	54.430	+2.524%	215,452	-23.461%
2025-03-18	54.920	54.9200	52.9600	53.090	-4.360%	215,733	-21.529%
2025-03-17	53.280	55.7000	53.0400	55.510	+3.448%	193,713	-24.950%
2025-03-14	52.380	54.1200	52.2000	53.660	+5.216%	214,306	-22.363%
2025-03-13	53.330	53.3699	50.4950	51.000	-4.333%	212,478	-18.314%
2025-03-12	51.510	54.2300	50.3200	53.310	+6.428%	326,737	-21.853%
2025-03-11	49.160	51.2700	48.6400	50.090	+2.350%	298,309	-16.830%
2025-03-10	57.200	57.2200	46.8601	48.940	-17.817%	824,252	-14.875%
2025-03-07	59.520	59.9200	57.3300	59.550	+0.642%	215,210	-30.042%
2025-03-06	59.850	61.1158	58.4600	59.170	-2.968%	218,965	-29.593%
2025-03-05	59.490	61.2300	58.8400	60.980	+2.816%	293,074	-31.683%
2025-03-04	59.410	61.7700	57.8200	59.310	-2.161%	387,018	-29.759%
2025-03-03	63.930	63.9851	59.8200	60.620	-4.279%	378,625	-31.277%
2025-02-28	61.110	63.6800	60.5550	63.330	+2.675%	235,188	-34.218%
2025-02-27	64.920	65.0650	61.3900	61.680	-4.682%	319,141	-32.458%
2025-02-26	61.940	65.7000	61.9000	64.710	+7.065%	449,825	-35.620%
2025-02-25	60.010	62.1300	54.9000	60.440	+0.149%	496,619	-31.072%
2025-02-24	63.570	64.0900	59.8100	60.350	-5.214%	455,666	-30.969%
2025-02-21	54.610	65.5000	53.3209	63.670	+22.773%	1,283,473	-34.569%
2025-02-20	51.070	53.3500	50.0150	51.860	+2.510%	614,574	-19.668%
2025-02-19	50.560	51.3400	49.5400	50.590	-0.315%	278,677	-17.652%
2025-02-18	51.240	51.8300	50.4700	50.750	+1.257%	276,530	-17.911%
2025-02-14	50.020	50.9350	49.5500	50.120	+0.602%	174,196	-16.879%
2025-02-13	48.050	50.6700	48.0500	49.820	+4.620%	161,325	-16.379%
2025-02-12	48.010	48.6695	47.5000	47.620	-3.466%	223,882	-12.516%
2025-02-11	51.110	51.8900	49.3200	49.330	-5.426%	129,563	-15.548%
2025-02-10	50.330	52.2600	50.0100	52.160	+4.383%	172,213	-20.130%
2025-02-07	50.230	50.9000	48.9150	49.970	-0.160%	155,670	-16.630%
2025-02-06	51.030	51.0300	49.4450	50.050	-1.573%	161,763	-16.763%
2025-02-05	49.430	50.9200	48.6500	50.850	+3.438%	175,817	-18.073%
2025-02-04	46.810	49.4200	46.8100	49.160	+4.175%	144,046	-15.256%
2025-02-03	49.070	49.6467	47.1200	47.190	-7.724%	209,510	-11.719%
2025-01-31	50.330	52.4900	50.3300	51.140	+0.868%	198,974	-18.537%
2025-01-30	50.050	51.2500	49.5500	50.700	+2.528%	154,324	-17.830%
2025-01-29	49.440	50.1400	48.8100	49.450	+0.980%	171,374	-15.753%
2025-01-28	47.360	49.9150	47.1700	48.970	+4.236%	244,405	-14.928%
2025-01-27	54.670	55.3200	46.3900	46.980	-18.010%	546,321	-11.324%
2025-01-24	58.250	58.2600	56.7610	57.300	-0.607%	271,823	-27.295%
2025-01-23	59.280	60.2400	57.5900	57.650	-4.868%	294,509	-27.736%
2025-01-22	56.990	62.0000	56.5100	60.600	+7.067%	518,006	-31.254%
2025-01-21	52.740	57.0850	51.9500	56.600	+9.818%	384,415	-26.396%
2025-01-17	49.470	51.8400	48.4700	51.540	+6.532%	324,997	-19.170%
2025-01-16	48.900	49.5151	48.3800	48.380	+0.290%	124,307	-13.890%
2025-01-15	49.840	49.8400	48.2200	48.240	+0.815%	124,194	-13.640%
2025-01-14	47.480	48.4129	47.2950	47.850	+2.200%	128,196	-12.936%
2025-01-13	46.790	47.2100	46.1650	46.820	-2.418%	142,772	-11.021%
2025-01-10	47.740	48.3928	46.8000	47.980	-2.638%	130,079	-13.172%
2025-01-08	49.410	49.4950	47.7600	49.280	-1.558%	178,617	-15.463%
2025-01-07	51.610	52.0000	49.5950	50.060	-2.909%	148,441	-16.780%
2025-01-06	51.830	52.7115	51.0400	51.560	+0.585%	172,631	-19.201%
2025-01-03	48.450	51.3700	48.3900	51.260	+6.304%	180,805	-18.728%
2025-01-02	48.720	49.8056	47.3300	48.220	-0.207%	181,130	-13.604%
2024-12-31	49.590	49.8000	48.2400	48.320	-1.589%	164,229	-13.783%
2024-12-30	49.100	49.7300	48.0500	49.100	-1.564%	127,479	-15.153%
2024-12-27	50.820	51.7300	49.4400	49.880	-3.669%	114,753	-16.480%
2024-12-26	51.320	52.2700	50.4600	51.780	+0.407%	104,470	-19.544%
2024-12-24	49.710	51.7800	49.2600	51.570	+4.583%	104,619	-19.217%
2024-12-23	48.810	50.1250	48.8100	49.310	+0.285%	161,912	-15.514%
2024-12-20	48.320	50.2600	48.3200	49.170	+0.183%	366,272	-15.274%
2024-12-19	51.570	51.6050	48.8700	49.080	-3.329%	257,482	-15.118%
2024-12-18	53.190	55.8900	50.3200	50.770	-4.063%	263,738	-17.944%
2024-12-17	56.040	56.7600	52.5200	52.920	-6.436%	514,325	-21.277%
2024-12-16	54.010	57.5450	54.0100	56.560	+3.685%	330,154	-26.344%
2024-12-13	53.030	54.6300	52.6550	54.550	+2.769%	187,256	-23.630%
2024-12-12	53.790	54.4500	52.7400	53.080	-1.302%	176,411	-21.515%
2024-12-11	53.500	54.9450	53.0700	53.780	-0.573%	223,029	-22.536%
2024-12-10	54.890	55.5500	53.8800	54.090	-2.453%	151,430	-22.980%
2024-12-09	57.280	57.9800	55.4500	55.450	-2.445%	118,439	-24.869%
2024-12-06	57.070	58.8100	56.5700	56.840	+0.070%	132,862	-26.707%
2024-12-05	57.890	59.5800	56.6900	56.800	-2.069%	187,749	-26.655%
2024-12-04	55.840	58.1300	55.4200	58.000	+4.017%	188,291	-28.172%
2024-12-03	57.690	58.3300	54.9700	55.760	-3.345%	124,168	-25.287%
2024-12-02	53.420	57.7700	53.3750	57.690	+8.419%	295,381	-27.786%
2024-11-29	53.710	53.9900	52.9850	53.210	-0.206%	106,475	-21.706%
2024-11-27	56.250	56.9100	53.1650	53.320	-3.824%	187,604	-21.868%
2024-11-26	56.370	56.6150	55.2100	55.440	-2.153%	122,352	-24.856%
2024-11-25	55.910	57.8400	55.5600	56.660	+2.459%	247,640	-26.474%
2024-11-22	54.520	55.6450	54.1800	55.300	+1.973%	266,064	-24.665%
2024-11-21	53.910	54.9100	53.4900	54.230	+0.668%	255,377	-23.179%
2024-11-20	53.100	54.0200	52.3429	53.870	+1.450%	168,013	-22.666%
2024-11-19	51.580	54.0800	51.5800	53.100	+2.037%	219,329	-21.544%
2024-11-18	52.130	52.6700	51.1400	52.040	+0.173%	264,443	-19.946%
2024-11-15	53.390	53.5050	51.0700	51.950	-1.591%	289,400	-19.808%
2024-11-14	56.760	57.4600	52.6100	52.790	-7.500%	365,236	-21.084%
2024-11-13	58.680	59.4200	56.7900	57.070	-2.177%	350,143	-27.002%
2024-11-12	60.270	60.7000	57.6500	58.340	-4.266%	401,764	-28.591%
2024-11-11	59.160	61.0500	58.7700	60.940	+3.481%	461,539	-31.638%
2024-11-08	57.610	59.7000	57.6100	58.890	+2.222%	283,682	-29.258%
2024-11-07	57.620	58.2999	56.4900	57.610	-0.156%	322,193	-27.686%
2024-11-06	53.950	58.3400	53.9500	57.700	+9.821%	784,847	-27.799%
2024-11-05	46.630	52.8700	46.5550	52.540	+12.049%	696,784	-20.708%
2024-11-04	45.960	47.0000	45.9600	46.890	+1.846%	180,661	-11.154%
2024-11-01	45.880	46.7700	45.6600	46.040	+0.722%	143,174	-9.513%
2024-10-31	47.000	47.0000	45.1100	45.710	-1.039%	228,876	-8.860%
2024-10-30	46.660	48.2100	46.1800	46.190	-1.849%	126,729	-9.807%
2024-10-29	47.560	47.9600	46.6700	47.060	-1.938%	217,899	-11.475%
2024-10-28	46.920	48.0600	46.9200	47.990	+3.605%	163,047	-13.190%
2024-10-25	46.710	47.4600	46.1200	46.320	-0.194%	300,105	-10.060%
2024-10-24	49.750	50.3211	45.5000	46.410	-6.034%	562,528	-10.235%
2024-10-23	47.840	51.8900	47.1200	49.390	+13.697%	1,274,248	-15.651%
2024-10-22	44.680	45.1100	43.1000	43.440	-2.775%	425,131	-4.098%
2024-10-21	40.700	44.7700	40.2000	44.680	+8.869%	507,255	-6.759%
2024-10-18	41.340	41.6510	41.0000	41.040	-0.267%	152,370	+1.511%
2024-10-17	40.290	41.4400	39.9900	41.150	+2.287%	239,398	+1.239%
2024-10-16	42.580	42.7550	40.2000	40.230	-3.641%	187,968	+3.555%
2024-10-15	41.230	42.0715	41.1200	41.750	+0.361%	215,920	-0.216%
2024-10-14	41.260	41.7800	41.2000	41.600	+0.096%	69,855	+0.144%
2024-10-11	40.580	41.7700	40.5800	41.560	+2.289%	90,890	+0.241%
2024-10-10	40.680	41.3100	40.5100	40.630	-1.812%	117,609	+2.535%
2024-10-09	41.370	42.0200	41.1200	41.380	-0.097%	76,606	+0.677%
2024-10-08	40.930	41.7800	40.5500	41.420	+0.754%	93,055	+0.579%
2024-10-07	41.730	41.9500	40.8700	41.110	-2.235%	118,350	+1.338%
2024-10-04	42.100	42.5000	41.6100	42.050	+1.964%	161,085	-0.927%
2024-10-03	40.830	41.5200	40.2500	41.240	0.000%	130,335	+1.018%
2024-10-02	41.080	42.0200	40.6200	41.240	+0.389%	186,325	+1.018%
2024-10-01	42.130	42.7600	40.7640	41.080	-2.423%	211,133	+1.412%
2024-09-30	42.080	45.3650	41.6400	42.100	-0.449%	581,247	-1.045%
2024-09-27	42.660	43.0456	41.4500	42.290	+0.463%	175,979	-1.490%
2024-09-26	39.940	42.4400	39.6600	42.095	+8.632%	296,544	-1.033%
2024-09-25	39.180	39.2500	38.2800	38.750	-1.675%	130,397	+7.510%
2024-09-24	37.510	39.5550	37.4400	39.410	+5.177%	134,126	+5.709%
2024-09-23	37.390	37.5100	36.8046	37.470	+1.161%	90,048	+11.182%
2024-09-20	37.310	37.5050	36.7254	37.040	-1.594%	277,373	+12.473%
2024-09-19	37.470	38.0800	36.8800	37.640	+4.122%	226,931	+10.680%
2024-09-18	36.780	37.9500	36.0800	36.150	-2.006%	138,144	+15.242%
2024-09-17	37.220	38.3250	36.8600	36.890	+0.381%	106,740	+12.930%
2024-09-16	36.810	37.0200	36.3000	36.750	-0.027%	81,198	+13.361%
2024-09-13	37.250	37.4600	36.5500	36.760	+0.163%	71,172	+13.330%
2024-09-12	35.760	36.7500	35.4100	36.700	+2.514%	97,764	+13.515%
2024-09-11	34.680	35.8900	34.6800	35.800	+2.491%	86,474	+16.369%
2024-09-10	34.520	35.0600	34.2700	34.930	+1.041%	94,427	+19.267%
2024-09-09	35.260	35.9650	34.5291	34.570	-1.538%	142,284	+20.509%
2024-09-06	35.400	35.7400	34.9600	35.110	-1.071%	98,329	+18.656%
2024-09-05	35.790	35.9225	35.2200	35.490	-0.894%	107,081	+17.385%
2024-09-04	35.650	36.3100	35.3100	35.810	+0.224%	93,396	+16.336%
2024-09-03	37.570	37.6802	35.5900	35.730	-7.195%	256,159	+16.597%
2024-08-30	39.050	39.0500	37.8800	38.500	-0.156%	80,724	+8.208%
2024-08-29	38.280	39.0500	38.1000	38.560	+1.261%	90,491	+8.039%
2024-08-28	37.900	38.6200	37.6500	38.080	-0.782%	102,084	+9.401%
2024-08-27	38.290	38.9000	37.9200	38.380	-0.776%	95,243	+8.546%
2024-08-26	39.748	39.7500	38.6400	38.680	-0.948%	101,588	+7.704%
2024-08-23	37.850	39.7100	37.6400	39.050	+4.356%	103,959	+6.684%
2024-08-22	38.200	38.2000	37.2400	37.420	-2.247%	74,651	+11.331%
2024-08-21	37.410	38.3300	37.2800	38.280	+3.487%	90,759	+8.830%
2024-08-20	37.810	38.2300	36.6900	36.990	-2.658%	94,013	+12.625%
2024-08-19	37.910	38.6600	36.5450	38.000	+0.396%	128,972	+9.632%
2024-08-16	38.650	38.7500	37.7600	37.850	-2.749%	91,994	+10.066%
2024-08-15	36.570	39.0000	36.5700	38.920	+9.295%	168,888	+7.040%
2024-08-14	36.760	37.0000	35.2400	35.610	-3.181%	162,263	+16.990%
2024-08-13	36.360	36.8800	35.7700	36.780	+2.910%	109,104	+13.268%
2024-08-12	37.460	37.4600	35.6800	35.740	-4.105%	177,320	+16.564%
2024-08-09	37.700	37.8700	36.0800	37.270	-0.587%	166,766	+11.779%
2024-08-08	36.810	37.5200	36.1500	37.490	+3.449%	134,474	+11.123%
2024-08-07	37.140	37.9500	36.1600	36.240	-1.815%	193,684	+14.956%
2024-08-06	37.010	37.4400	36.0000	36.910	+0.847%	198,973	+12.869%
2024-08-05	35.290	37.4100	34.5000	36.600	-2.478%	273,462	+13.825%
2024-08-02	37.450	37.9450	36.3800	37.530	-5.011%	261,321	+11.005%
2024-08-01	42.330	42.9000	38.7900	39.510	-6.174%	292,005	+5.442%
2024-07-31	41.280	43.2850	40.6900	42.110	+3.464%	282,111	-1.069%
2024-07-30	40.570	41.1100	40.1700	40.700	+1.118%	275,627	+2.359%
2024-07-29	40.390	41.0600	39.7600	40.250	-0.198%	302,106	+3.503%
2024-07-26	38.990	40.4400	38.4900	40.330	+4.944%	310,411	+3.298%
2024-07-25	37.910	39.2600	37.1100	38.430	+1.211%	321,155	+8.405%
2024-07-24	37.750	41.7800	37.1000	37.970	+0.053%	398,913	+9.718%
2024-07-23	36.930	38.6200	36.9300	37.950	+1.389%	228,183	+9.776%
2024-07-22	36.700	37.7050	35.3970	37.430	+3.455%	259,414	+11.301%
2024-07-19	36.980	37.4900	35.6600	36.180	-2.137%	238,160	+15.146%
2024-07-18	38.360	39.1400	36.6850	36.970	-3.624%	206,752	+12.686%
2024-07-17	39.260	39.7100	38.0200	38.360	-3.400%	441,332	+8.603%
2024-07-16	36.610	39.9000	36.6100	39.710	+10.244%	327,911	+4.911%
2024-07-15	35.220	36.3000	35.0750	36.020	+2.271%	146,146	+15.658%
2024-07-12	35.990	36.4900	35.2000	35.220	-0.508%	162,439	+18.285%
2024-07-11	34.250	35.4700	34.2500	35.400	+5.294%	306,358	+17.684%
2024-07-10	33.550	33.7700	33.0300	33.620	+1.113%	132,856	+23.914%
2024-07-09	33.160	33.3600	32.9600	33.250	+0.271%	109,301	+25.293%
2024-07-08	33.350	33.5900	33.0000	33.160	+0.394%	105,064	+25.633%
2024-07-05	33.310	33.3500	32.7300	33.030	-0.960%	167,646	+26.128%
2024-07-03	33.690	33.9500	33.3300	33.350	-0.030%	204,724	+24.918%
2024-07-02	32.720	33.5200	32.3600	33.360	+2.237%	115,667	+24.880%
2024-07-01	33.210	33.2100	32.4100	32.630	-1.598%	121,286	+27.674%
2024-06-28	33.890	33.8900	32.6800	33.160	-1.398%	595,464	+25.633%
2024-06-27	33.610	33.9800	33.1700	33.630	+0.809%	152,005	+23.877%
2024-06-26	31.830	33.8300	31.6500	33.360	+4.315%	381,598	+24.880%
2024-06-25	32.320	32.5200	31.8910	31.980	-1.235%	137,895	+30.269%
2024-06-24	32.870	33.2701	32.3100	32.380	-1.551%	175,625	+28.660%
2024-06-21	34.260	34.3500	32.7550	32.890	-4.584%	416,514	+26.665%
2024-06-20	34.590	35.0000	34.2400	34.470	-0.691%	159,825	+20.859%
2024-06-18	34.390	34.9800	33.9900	34.710	+1.107%	147,357	+20.023%
2024-06-17	33.640	34.4000	33.4900	34.330	+1.000%	114,180	+21.352%
2024-06-14	34.640	35.1000	33.5800	33.990	-3.465%	120,471	+22.565%
2024-06-13	34.770	35.3600	34.0100	35.210	+0.830%	125,646	+18.319%
2024-06-12	35.860	36.3600	34.6100	34.920	+1.541%	163,573	+19.301%
2024-06-11	35.030	35.6000	34.2500	34.390	-3.127%	147,087	+21.140%
2024-06-10	34.230	35.5300	33.8560	35.500	+2.394%	112,090	+17.352%
2024-06-07	34.630	35.4100	34.1500	34.670	-0.545%	136,015	+20.162%
2024-06-06	34.150	34.9100	34.0194	34.860	+1.308%	141,896	+19.507%
2024-06-05	33.490	34.6650	33.4900	34.410	+3.458%	125,608	+21.069%
2024-06-04	34.770	34.7700	33.2000	33.260	-5.134%	126,212	+25.256%
2024-06-03	35.590	35.8900	34.8700	35.060	+0.200%	109,081	+18.825%
2024-05-31	35.200	35.4000	34.2071	34.990	-0.086%	104,952	+19.063%
2024-05-30	34.600	35.5100	34.6000	35.020	+1.773%	99,483	+18.961%
2024-05-29	34.460	35.3600	34.0200	34.410	-1.517%	154,062	+21.069%
2024-05-28	35.030	35.3900	34.3400	34.940	+0.634%	146,166	+19.233%
2024-05-24	35.180	35.5499	34.5900	34.720	-0.115%	112,675	+19.988%
2024-05-23	35.200	35.2800	34.2001	34.760	-0.344%	190,690	+19.850%
2024-05-22	34.080	35.3800	34.0800	34.880	+2.347%	165,029	+19.438%
2024-05-21	33.620	34.8200	33.6200	34.080	+0.799%	149,535	+22.242%
2024-05-20	33.560	34.0700	33.0600	33.810	+0.326%	176,905	+23.218%
2024-05-17	33.800	34.0200	33.3400	33.700	+0.387%	129,343	+23.620%
2024-05-16	33.630	33.9300	33.2000	33.570	-0.944%	122,545	+24.099%
2024-05-15	33.750	34.1100	33.4650	33.890	+2.884%	144,185	+22.927%
2024-05-14	33.480	33.5300	32.4100	32.940	-1.051%	239,296	+26.472%
2024-05-13	33.400	33.9550	33.1600	33.290	+0.971%	118,657	+25.143%
2024-05-10	33.460	33.6500	32.5000	32.970	-1.199%	120,889	+26.357%
2024-05-09	33.260	33.8500	33.0801	33.370	+0.482%	157,525	+24.843%
2024-05-08	32.780	33.2100	32.5600	33.210	+0.151%	144,880	+25.444%
2024-05-07	33.370	33.6100	32.8600	33.160	-1.015%	196,191	+25.633%
2024-05-06	34.250	34.5650	33.3200	33.500	-1.355%	167,191	+24.358%
2024-05-03	33.850	34.1600	33.2250	33.960	+3.600%	158,216	+22.674%
2024-05-02	32.420	32.8800	31.7800	32.780	+3.017%	164,097	+27.090%
2024-05-01	32.190	32.8000	31.6400	31.820	-1.729%	219,627	+30.924%
2024-04-30	33.770	33.9700	32.3280	32.380	-5.598%	223,517	+28.660%
2024-04-29	34.460	34.6900	33.7701	34.300	-0.320%	262,001	+21.458%
2024-04-26	33.660	34.8000	33.2200	34.410	+2.778%	228,788	+21.069%
2024-04-25	31.460	33.9700	30.9000	33.480	+4.527%	350,137	+24.432%
2024-04-24	33.530	36.4100	30.9250	32.030	-8.954%	686,384	+30.066%
2024-04-23	34.600	36.1100	34.5094	35.180	+1.647%	354,803	+18.420%
2024-04-22	34.300	34.7700	34.0200	34.610	+2.185%	221,847	+20.370%
2024-04-19	34.480	34.8550	33.7000	33.870	-2.223%	203,943	+23.000%
2024-04-18	34.620	35.2800	34.1200	34.640	-0.173%	204,145	+20.266%
2024-04-17	34.660	35.2900	34.3721	34.700	+0.872%	163,517	+20.058%
2024-04-16	35.060	35.0600	34.0800	34.400	-2.577%	226,279	+21.105%
2024-04-15	36.760	36.8700	35.2100	35.310	-3.472%	185,386	+17.984%
2024-04-12	37.330	37.7000	36.4450	36.580	-3.151%	153,515	+13.887%
2024-04-11	37.360	37.8700	36.7100	37.770	+1.669%	119,415	+10.299%
2024-04-10	36.640	37.3600	36.6200	37.150	-2.391%	173,971	+12.140%
2024-04-09	37.450	38.4600	37.4500	38.060	+1.683%	154,199	+9.459%
2024-04-08	36.910	37.6300	36.4400	37.430	+3.056%	110,333	+11.301%
2024-04-05	36.840	37.0099	35.9800	36.320	-2.208%	181,260	+14.703%
2024-04-04	38.740	38.9000	37.0300	37.140	-2.468%	164,273	+12.170%
2024-04-03	37.020	38.0800	36.9800	38.080	+1.737%	139,491	+9.401%
2024-04-02	37.580	37.5800	36.9500	37.430	-1.707%	201,753	+11.301%
2024-04-01	38.370	38.4300	37.5000	38.080	-0.418%	147,275	+9.401%
2024-03-28	38.540	38.8400	37.9400	38.240	-0.778%	188,091	+8.944%
2024-03-27	37.690	38.6500	37.4150	38.540	+3.408%	187,851	+8.095%
2024-03-26	37.910	38.3000	37.0000	37.270	-0.878%	197,464	+11.779%
2024-03-25	38.330	38.5200	37.5100	37.600	-1.157%	182,106	+10.798%
2024-03-22	37.920	38.2700	37.3700	38.040	-0.937%	142,607	+9.516%
2024-03-21	38.630	39.5100	37.9100	38.400	+2.784%	290,263	+8.490%
2024-03-20	35.650	37.5900	35.5100	37.360	+5.210%	188,292	+11.510%
2024-03-19	35.510	35.7800	35.0000	35.510	-1.004%	193,373	+17.319%
2024-03-18	36.110	36.1300	35.6000	35.870	-0.554%	183,137	+16.142%
2024-03-15	35.300	36.2850	35.2100	36.070	+1.463%	344,843	+15.498%
2024-03-14	37.160	37.1700	35.4100	35.550	-1.003%	221,667	+17.187%
2024-03-13	36.000	36.5800	35.6900	35.910	-0.609%	255,384	+16.012%
2024-03-12	36.350	36.5160	35.6100	36.130	-0.714%	175,604	+15.306%
2024-03-11	36.850	37.5700	36.0200	36.390	-1.409%	196,017	+14.482%
2024-03-08	38.290	38.6100	36.5900	36.910	-2.147%	253,007	+12.869%
2024-03-07	38.300	38.6400	37.6100	37.720	-0.317%	149,149	+10.445%
2024-03-06	37.900	38.2400	37.3600	37.840	+2.050%	181,441	+10.095%
2024-03-05	37.130	37.3855	36.7800	37.080	-1.983%	229,061	+12.352%
2024-03-04	37.760	38.2600	37.1400	37.830	+0.371%	205,035	+10.124%
2024-03-01	36.990	38.7000	36.5688	37.690	+1.208%	291,056	+10.533%
2024-02-29	37.790	38.6100	37.0300	37.240	+1.004%	279,078	+11.869%
2024-02-28	37.480	37.8000	36.8281	36.870	-2.846%	255,177	+12.992%
2024-02-27	38.920	38.9750	37.3850	37.950	-0.914%	436,536	+9.776%
2024-02-26	35.780	38.6500	35.0000	38.300	+7.373%	603,355	+8.773%
2024-02-23	37.760	40.3799	35.2800	35.670	-23.847%	1,517,534	+16.793%
2024-02-22	46.310	48.2000	46.2100	46.840	+1.870%	480,013	-11.059%
2024-02-21	46.600	47.1300	45.4700	45.980	-2.543%	324,783	-9.395%
2024-02-20	46.300	47.4100	45.7700	47.180	+0.511%	414,335	-11.700%
2024-02-16	45.080	48.0000	44.1900	46.940	+3.233%	419,964	-11.248%
2024-02-15	44.250	45.7700	44.0600	45.470	+4.074%	360,275	-8.379%
2024-02-14	41.830	44.0000	41.8300	43.690	+6.561%	288,045	-4.646%
2024-02-13	41.100	42.0000	39.9100	41.000	-5.769%	462,227	+1.610%
2024-02-12	43.270	44.4000	43.2641	43.510	+0.485%	302,124	-4.252%
2024-02-09	42.900	43.8450	42.3800	43.300	+1.954%	288,107	-3.788%
2024-02-08	39.580	42.7500	39.5694	42.470	+9.487%	495,826	-1.907%
2024-02-07	38.410	38.8900	37.9400	38.790	+1.306%	132,318	+7.399%
2024-02-06	37.750	38.3900	37.6000	38.290	+1.808%	185,796	+8.801%
2024-02-05	38.000	38.1800	36.6900	37.610	-1.776%	227,221	+10.768%
2024-02-02	38.000	38.7400	37.6750	38.290	-0.854%	141,094	+8.801%
2024-02-01	38.050	38.6300	37.5900	38.620	+2.522%	168,858	+7.872%
2024-01-31	37.880	39.3995	37.5200	37.670	-0.790%	214,383	+10.592%
2024-01-30	38.360	38.7800	37.9700	37.970	-1.886%	181,217	+9.718%
2024-01-29	37.920	38.7600	37.4900	38.700	+2.517%	141,087	+7.649%
2024-01-26	37.380	37.9200	36.9200	37.750	+1.670%	222,142	+10.358%
2024-01-25	38.010	38.3500	37.0225	37.130	+0.054%	236,001	+12.200%
2024-01-24	38.860	38.8700	37.1100	37.110	-2.598%	248,264	+12.261%
2024-01-23	38.200	38.9100	37.9550	38.100	+1.357%	225,856	+9.344%
2024-01-22	37.530	38.2000	37.1600	37.590	+1.239%	299,370	+10.827%
2024-01-19	38.350	38.3500	37.1000	37.130	-2.699%	240,327	+12.200%
2024-01-18	38.380	38.5200	37.7600	38.160	+1.113%	234,881	+9.172%
2024-01-17	36.770	37.8500	36.4501	37.740	+0.053%	265,928	+10.387%
2024-01-16	38.030	38.0300	37.1750	37.720	-1.617%	193,180	+10.445%
2024-01-12	38.960	39.5265	38.1000	38.340	-1.007%	197,734	+8.659%
2024-01-11	38.810	38.8100	37.2525	38.730	0.000%	357,191	+7.565%
2024-01-10	38.770	39.0950	38.1540	38.730	-0.386%	211,175	+7.565%
2024-01-09	38.380	39.1150	38.2400	38.880	-0.993%	258,501	+7.150%
2024-01-08	38.360	39.9800	38.3600	39.270	+2.372%	277,290	+6.086%
2024-01-05	38.120	38.7507	37.2600	38.360	-0.338%	390,427	+8.603%
2024-01-04	39.220	39.6100	37.9500	38.490	-3.364%	449,602	+8.236%
2024-01-03	41.010	41.0100	39.5210	39.830	-5.121%	381,556	+4.595%
2024-01-02	43.990	43.9900	41.6500	41.980	-6.587%	259,859	-0.762%
2023-12-29	46.380	46.4400	44.9100	44.940	-2.664%	185,684	-7.299%
2023-12-28	46.150	46.4250	45.8700	46.170	+0.087%	168,520	-9.768%
2023-12-27	46.350	46.6058	45.8799	46.130	-0.432%	147,173	-9.690%
2023-12-26	45.410	46.4450	45.4100	46.330	+1.757%	149,789	-10.080%
2023-12-22	44.730	45.7950	44.6950	45.530	+2.246%	218,954	-8.500%
2023-12-21	43.350	44.5600	43.1900	44.530	+4.481%	179,420	-6.445%
2023-12-20	43.430	44.4866	42.5600	42.620	-2.337%	195,268	-2.252%
2023-12-19	43.210	44.0600	43.1650	43.640	+2.058%	169,275	-4.537%
2023-12-18	43.230	43.3855	42.1150	42.760	-0.651%	213,657	-2.572%
2023-12-15	43.630	43.6300	42.0300	43.040	-0.255%	514,946	-3.206%
2023-12-14	42.060	44.4000	42.0600	43.150	+5.450%	408,358	-3.453%
2023-12-13	38.910	40.9800	38.5100	40.920	+5.382%	220,878	+1.808%
2023-12-12	38.640	38.8300	38.1150	38.830	+0.258%	180,166	+7.288%
2023-12-11	38.450	39.1450	38.4500	38.730	+0.886%	206,441	+7.565%
2023-12-08	38.600	39.8750	38.2900	38.390	-1.941%	210,123	+8.518%
2023-12-07	38.260	39.1700	38.0000	39.150	+2.702%	231,778	+6.411%
2023-12-06	37.950	39.2600	37.9500	38.120	+1.329%	221,216	+9.286%
2023-12-05	38.130	38.1300	36.9500	37.620	-2.791%	241,191	+10.739%
2023-12-04	37.780	38.9700	37.7800	38.700	+0.572%	197,173	+7.649%
2023-12-01	36.450	38.5600	36.2200	38.480	+5.223%	279,504	+8.264%

document.getElementById("SYzNYh").onerror = function(){this.style.display='none';}; .dark-mode .B8qrpJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8qrpJ{ color: #333333; background-color: white; border: 2px solid #333333; }VICRVicor Corpstock NASDAQ

VICR
Vicor Corp
stock NASDAQ