Dark

VICR
Vicor Corp
stock NASDAQ

Market Open

Jul 13, 2026 10:05:57 AM EDT

257.51USD-5.345%(-14.54)53,719

256.39Bid 271.65Ask 15.26Spread

Pre-market

Jul 13, 2026 8:31:30 AM EDT

262.93USD-3.352%(-9.12)1,528

After-hours

Jul 10, 2026 4:44:30 PM EDT

274.99USD+1.066%(+2.90)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	258.3200	265.0400	256.7700	257.5100	-5.345%	53,719	0.000%
2026-07-10	273.0000	278.0000	265.0000	272.0500	-1.939%	375,490	-5.345%
2026-07-09	276.1500	289.8000	275.5950	277.4300	+5.423%	559,474	-7.180%
2026-07-08	249.0400	265.7000	247.4401	263.1600	+2.262%	605,795	-2.147%
2026-07-07	265.5000	270.0250	246.4300	257.3400	-9.813%	1,204,578	+0.066%
2026-07-06	292.5100	303.6100	283.6800	285.3400	+0.845%	666,221	-9.753%
2026-07-02	349.5100	350.5200	280.0100	282.9500	-19.206%	1,156,081	-8.991%
2026-07-01	367.4450	367.6700	345.8300	350.2100	-7.786%	667,641	-26.470%
2026-06-30	366.7900	382.6500	353.8000	379.7800	+3.542%	778,452	-32.195%
2026-06-29	331.0100	370.0000	319.8701	366.7900	+12.192%	1,024,263	-29.794%
2026-06-26	319.5300	326.9300	302.0000	326.9300	-1.405%	4,158,712	-21.234%
2026-06-25	336.8200	345.0000	320.0000	331.5900	+2.889%	495,629	-22.341%
2026-06-24	334.9000	342.0000	313.0000	322.2800	-4.118%	645,846	-20.097%
2026-06-23	331.3300	349.4700	320.7400	336.1200	-8.046%	1,031,656	-23.387%
2026-06-22	350.0000	369.3962	350.0000	365.5300	+10.309%	922,257	-29.552%
2026-06-18	338.0000	342.0000	323.9800	331.3700	+1.907%	946,374	-22.289%
2026-06-17	330.6200	338.2100	320.9400	325.1700	+1.470%	476,035	-20.808%
2026-06-16	325.2550	343.3900	319.4950	320.4600	-0.605%	580,577	-19.644%
2026-06-15	324.0000	335.0000	308.3800	322.4100	+6.136%	673,151	-20.130%
2026-06-12	300.6100	310.1100	292.7700	303.7700	+1.916%	473,405	-15.229%
2026-06-11	284.0000	302.0600	278.9800	298.0600	+8.185%	541,343	-13.605%
2026-06-10	279.4200	300.3600	268.2600	275.5100	-2.811%	732,516	-6.533%
2026-06-09	285.5000	296.4399	258.9100	283.4800	+3.095%	1,028,501	-9.161%
2026-06-08	281.4300	283.6318	260.2800	274.9700	+1.450%	726,048	-6.350%
2026-06-05	295.5500	295.5500	265.7200	271.0400	-11.460%	926,563	-4.992%
2026-06-04	310.3200	320.1800	300.0000	306.1200	-7.371%	819,455	-15.879%
2026-06-03	339.5000	340.1900	323.3700	330.4800	-0.742%	478,008	-22.080%
2026-06-02	335.7300	336.0000	315.0400	332.9500	+1.247%	685,111	-22.658%
2026-06-01	325.1400	330.1300	311.9800	328.8500	-1.789%	622,937	-21.694%
2026-05-29	345.9400	347.2500	316.9500	334.8400	-2.119%	558,048	-23.095%
2026-05-28	345.6800	351.3600	325.8501	342.0900	-1.084%	622,489	-24.724%
2026-05-27	338.6000	361.8900	337.7050	345.8400	+3.871%	1,190,202	-25.541%
2026-05-26	296.4500	334.6200	282.0000	332.9500	+24.240%	1,590,470	-22.658%
2026-05-22	270.3050	277.5900	263.3101	267.9900	-0.112%	474,840	-3.911%
2026-05-21	262.9600	270.9999	257.0000	268.2900	+1.548%	478,206	-4.018%
2026-05-20	250.0400	264.9800	243.5600	264.2000	+8.532%	809,254	-2.532%
2026-05-19	238.9200	248.5100	231.0000	243.4300	-2.245%	832,460	+5.784%
2026-05-18	275.0000	275.7500	242.1900	249.0200	-9.007%	1,056,009	+3.409%
2026-05-15	266.6600	280.4750	263.6300	273.6700	-5.806%	1,097,459	-5.905%
2026-05-14	313.5000	316.8200	288.0000	290.5400	-6.056%	1,080,234	-11.368%
2026-05-13	307.1300	315.0000	287.5115	309.2700	+5.722%	1,108,713	-16.736%
2026-05-12	303.0300	306.8000	271.6318	292.5300	-6.528%	1,335,062	-11.971%
2026-05-11	280.0100	313.5250	279.7800	312.9600	+22.026%	1,803,096	-17.718%
2026-05-08	272.0000	273.0000	249.6600	256.4700	-1.863%	683,599	+0.406%
2026-05-07	277.2500	277.9400	259.0001	261.3400	-6.777%	674,079	-1.466%
2026-05-06	274.0000	280.9800	261.6700	280.3400	+5.389%	888,653	-8.144%
2026-05-05	258.5400	269.4400	250.6400	266.0050	+5.970%	609,893	-3.194%
2026-05-04	268.0300	268.6050	241.2000	251.0200	-6.461%	812,837	+2.585%
2026-05-01	267.6900	275.0000	263.5400	268.3600	-0.338%	577,761	-4.043%
2026-04-30	263.8300	270.3000	251.8900	269.2700	+4.897%	620,923	-4.367%
2026-04-29	255.0200	258.4400	233.5000	256.7000	+3.217%	879,834	+0.316%
2026-04-28	254.6500	255.0850	238.5500	248.7000	-7.412%	1,031,713	+3.542%
2026-04-27	279.9900	280.0000	255.4700	268.6100	-1.799%	812,407	-4.132%
2026-04-24	267.5500	276.0000	261.3400	273.5300	+5.151%	727,318	-5.857%
2026-04-23	263.3800	273.1350	248.0537	260.1300	-1.838%	1,132,809	-1.007%
2026-04-22	261.6000	293.9500	250.0000	265.0000	+7.619%	2,190,093	-2.826%
2026-04-21	206.6800	256.3700	203.0000	246.2400	+9.532%	2,056,781	+4.577%
2026-04-20	218.0000	228.9499	214.0000	224.8100	+3.100%	1,055,917	+14.546%
2026-04-17	208.8500	224.7600	208.0100	218.0500	+7.361%	1,167,112	+18.097%
2026-04-16	193.3600	208.0000	191.2200	203.1000	+4.583%	644,009	+26.790%
2026-04-15	189.3900	198.0200	187.5800	194.2000	+2.157%	528,592	+32.600%
2026-04-14	189.0000	190.6000	180.7300	190.1000	+2.084%	444,302	+35.460%
2026-04-13	183.9900	188.9900	183.7600	186.2200	+0.329%	390,837	+38.283%
2026-04-10	187.2500	187.9383	183.3921	185.6100	+0.373%	325,448	+38.737%
2026-04-09	179.4000	189.0000	178.7000	184.9200	+2.739%	613,072	+39.255%
2026-04-08	175.1800	185.7190	175.1800	179.9900	+12.613%	824,060	+43.069%
2026-04-07	153.5500	160.2500	151.2732	159.8300	+2.646%	470,726	+61.115%
2026-04-06	156.4000	163.1293	154.0500	155.7100	+0.045%	418,228	+65.378%
2026-04-02	148.2300	160.0000	147.0477	155.6400	-1.593%	676,143	+65.452%
2026-04-01	168.3700	168.8600	157.7400	158.1600	-1.764%	589,299	+62.816%
2026-03-31	147.9400	161.3800	144.6600	161.0000	+13.205%	951,259	+59.944%
2026-03-30	157.9100	157.9100	137.6700	142.2200	-7.058%	1,222,381	+81.065%
2026-03-27	155.6800	156.9000	149.7850	153.0200	-3.127%	822,325	+68.285%
2026-03-26	179.0000	179.2500	156.0179	157.9600	-15.075%	1,014,053	+63.022%
2026-03-25	183.5700	192.0000	180.5200	186.0000	+3.047%	737,544	+38.446%
2026-03-24	167.0800	181.1500	166.5116	180.5000	+4.293%	534,790	+42.665%
2026-03-23	167.0100	177.8500	163.0700	173.0700	+5.184%	861,003	+48.790%
2026-03-20	190.7100	190.7100	164.0001	164.5400	-13.459%	4,077,207	+56.503%
2026-03-19	182.4700	192.1400	171.3700	190.1300	-0.891%	802,703	+35.439%
2026-03-18	197.4900	201.8400	191.4900	191.8400	-2.287%	830,031	+34.232%
2026-03-17	185.7500	196.6800	185.5000	196.3300	+5.884%	744,626	+31.162%
2026-03-16	178.2500	189.9500	177.3200	185.4200	+7.446%	1,041,928	+38.879%
2026-03-13	167.0800	176.1900	164.6600	172.5700	+2.837%	634,257	+49.221%
2026-03-12	173.2200	173.9700	162.6400	167.8100	-6.162%	695,955	+53.453%
2026-03-11	173.0400	180.7900	166.4750	178.8300	+1.724%	540,823	+43.997%
2026-03-10	169.6600	182.8200	169.6600	175.8000	+3.394%	923,999	+46.479%
2026-03-09	160.6200	170.6600	157.7250	170.0300	+4.524%	969,927	+51.450%
2026-03-06	174.2800	178.3050	159.4200	162.6700	-10.582%	827,089	+58.302%
2026-03-05	199.4200	204.9900	176.2000	181.9200	-10.466%	1,206,748	+41.551%
2026-03-04	205.0000	209.0000	195.5000	203.1850	+0.602%	779,530	+26.737%
2026-03-03	195.0000	202.4859	190.6000	201.9700	-3.451%	811,457	+27.499%
2026-03-02	195.2700	209.5300	195.2700	209.1900	+3.868%	929,996	+23.099%
2026-02-27	202.6500	205.6100	190.5000	201.4000	-2.062%	828,358	+27.860%
2026-02-26	194.7000	205.9200	192.1401	205.6400	+4.301%	870,276	+25.224%
2026-02-25	192.1300	203.8600	191.0100	197.1600	+3.605%	1,021,153	+30.610%
2026-02-24	171.0000	190.7200	168.3600	190.3000	+10.768%	1,185,393	+35.318%
2026-02-23	169.5000	186.2800	165.2500	171.8000	+1.053%	1,058,549	+49.889%
2026-02-20	128.7500	173.5700	126.0000	170.0100	+11.234%	1,731,914	+51.468%
2026-02-19	154.0600	159.8700	150.3700	152.8400	-1.780%	682,415	+68.483%
2026-02-18	158.0000	163.7300	153.5300	155.6100	-1.062%	420,345	+65.484%
2026-02-17	156.1100	160.4399	151.5200	157.2800	+0.846%	453,425	+63.727%
2026-02-13	164.0000	164.6000	153.2800	155.9600	-5.070%	556,194	+65.113%
2026-02-12	162.3100	171.8500	161.2100	164.2900	+2.228%	521,566	+56.741%
2026-02-11	159.4200	167.4900	156.5300	160.7100	+2.083%	478,522	+60.233%
2026-02-10	159.0000	159.2250	146.6700	157.4300	-1.012%	686,151	+63.571%
2026-02-09	159.9000	161.5500	155.2400	159.0400	-0.519%	398,425	+61.915%
2026-02-06	153.0700	161.0000	153.0700	159.8700	+7.885%	773,312	+61.075%
2026-02-05	146.2800	156.3500	141.0000	148.1850	-2.568%	697,449	+73.776%
2026-02-04	168.3900	170.7500	148.5000	152.0900	-8.797%	939,563	+69.314%
2026-02-03	169.8400	177.0000	161.9190	166.7600	+0.853%	745,039	+54.420%
2026-02-02	156.3800	167.4400	156.1300	165.3500	+4.871%	420,861	+55.736%
2026-01-30	166.9800	174.8000	157.0501	157.6700	-8.080%	467,526	+63.322%
2026-01-29	168.5200	173.0000	160.7500	171.5300	+3.015%	435,674	+50.125%
2026-01-28	165.4500	170.4100	162.5000	166.5100	+1.515%	318,859	+54.651%
2026-01-27	160.1000	164.6599	157.7800	164.0250	+3.512%	320,696	+56.994%
2026-01-26	151.6700	160.9700	148.0000	158.4600	+3.373%	449,159	+62.508%
2026-01-23	165.2400	167.5500	153.0000	153.2900	-8.088%	686,915	+67.989%
2026-01-22	164.9300	171.5150	161.0001	166.7800	+2.900%	737,829	+54.401%
2026-01-21	159.2800	162.6250	154.0000	162.0800	+2.973%	465,613	+58.878%
2026-01-20	147.7700	162.0800	146.5800	157.4000	+5.017%	749,054	+63.602%
2026-01-16	146.0800	153.4999	146.0800	149.8800	+3.024%	427,401	+71.811%
2026-01-15	149.0200	154.9000	145.0500	145.4800	+0.110%	529,008	+77.007%
2026-01-14	138.1200	148.7200	136.0000	145.3200	+4.841%	547,357	+77.202%
2026-01-13	139.8000	140.1300	134.1100	138.6100	-0.367%	424,824	+85.780%
2026-01-12	141.3400	141.3400	125.0001	139.1200	-2.242%	820,376	+85.099%
2026-01-09	138.0000	144.1500	137.2000	142.3100	+4.555%	509,207	+80.950%
2026-01-08	139.4700	140.8600	130.8600	136.1100	-2.409%	558,644	+89.193%
2026-01-07	138.2000	142.1800	136.0000	139.4700	+0.396%	553,797	+84.635%
2026-01-06	138.2100	143.0100	133.0000	138.9200	+3.951%	1,296,904	+85.366%
2026-01-05	123.4900	149.9900	123.0000	133.6400	+14.359%	2,095,154	+92.689%
2026-01-02	111.4600	120.5300	110.0800	116.8600	+6.624%	611,151	+120.358%
2025-12-31	113.6800	114.4900	109.1500	109.6000	-3.606%	487,398	+134.954%
2025-12-30	112.0000	116.3300	111.5500	113.7000	+1.518%	679,584	+126.482%
2025-12-29	109.4800	112.2132	108.8900	112.0000	+0.883%	366,293	+129.920%
2025-12-26	108.8300	111.6500	106.5200	111.0200	+2.360%	418,446	+131.949%
2025-12-24	109.5700	109.5700	107.0449	108.4600	-0.463%	254,591	+137.424%
2025-12-23	109.9600	110.1800	105.2500	108.9650	-1.851%	521,164	+136.324%
2025-12-22	106.7600	112.3100	104.1101	111.0200	+6.341%	669,721	+131.949%
2025-12-19	98.1700	104.6100	97.7500	104.4000	+6.216%	794,384	+146.657%
2025-12-18	99.6300	101.4300	97.4200	98.2900	+1.132%	324,459	+161.990%
2025-12-17	97.0900	100.4652	95.2500	97.1900	+4.002%	412,768	+164.955%
2025-12-16	95.4100	96.5050	91.2500	93.4500	-2.239%	327,615	+175.559%
2025-12-15	98.0500	99.2400	94.5400	95.5900	-2.260%	446,606	+169.390%
2025-12-12	100.3100	100.9500	95.0500	97.8000	-3.140%	494,732	+163.303%
2025-12-11	99.4700	102.1900	96.5500	100.9700	+0.139%	249,592	+155.036%
2025-12-10	99.5000	101.4700	97.6700	100.8300	+1.541%	381,210	+155.390%
2025-12-09	97.8000	99.8400	97.0000	99.3000	+0.618%	239,052	+159.325%
2025-12-08	98.1100	99.5100	96.1000	98.6900	+1.921%	324,825	+160.928%
2025-12-05	94.8700	97.8288	92.4900	96.8300	+2.422%	245,391	+165.940%
2025-12-04	92.4600	96.4509	91.0300	94.5400	+1.853%	282,753	+172.382%
2025-12-03	90.4700	93.5000	87.0400	92.8200	+1.843%	234,755	+177.429%
2025-12-02	90.1900	93.7500	89.1100	91.1400	+1.571%	382,789	+182.543%
2025-12-01	87.6200	92.4200	86.7500	89.7300	+0.425%	267,164	+186.983%
2025-11-28	90.1000	90.1600	88.9100	89.3500	-0.212%	125,646	+188.204%
2025-11-26	88.9000	90.9100	88.5000	89.5400	+1.577%	319,717	+187.592%
2025-11-25	87.0200	88.9400	84.3650	88.1500	+0.559%	276,648	+192.127%
2025-11-24	86.0000	88.4600	85.5800	87.6600	+3.899%	221,778	+193.760%
2025-11-21	82.6600	86.3931	80.2900	84.3700	+1.309%	340,440	+205.215%
2025-11-20	88.9400	91.0000	82.7200	83.2800	-2.104%	394,003	+209.210%
2025-11-19	85.2100	88.7600	84.4200	85.0700	+0.484%	261,672	+202.704%
2025-11-18	85.1100	87.6000	83.1400	84.6600	-2.779%	226,754	+204.170%
2025-11-17	87.6900	90.8099	86.1300	87.0800	-2.157%	305,894	+195.717%
2025-11-14	84.9200	91.1850	84.5100	89.0000	+0.474%	341,140	+189.337%
2025-11-13	93.4000	93.4000	87.5100	88.5800	-6.116%	307,211	+190.709%
2025-11-12	99.5450	101.0000	93.8400	94.3500	+1.912%	653,640	+172.931%
2025-11-11	92.1300	93.6100	89.9300	92.5800	+0.206%	358,742	+178.149%
2025-11-10	91.1500	94.4200	90.5000	92.3900	+5.673%	346,455	+178.721%
2025-11-07	86.2700	87.5600	81.9200	87.4300	-1.786%	581,803	+194.533%
2025-11-06	95.0000	96.0000	88.7100	89.0200	-6.176%	399,215	+189.272%
2025-11-05	88.8300	94.9000	86.4000	94.8800	+7.379%	476,887	+171.406%
2025-11-04	90.4000	91.5300	88.1900	88.3600	-5.340%	400,838	+191.433%
2025-11-03	91.2450	95.0000	89.5100	93.3450	+2.882%	465,479	+175.869%
2025-10-31	91.3700	92.5900	89.9800	90.7300	-0.755%	343,856	+183.820%
2025-10-30	90.0500	91.8800	89.5600	91.4200	+0.274%	309,431	+181.678%
2025-10-29	89.6600	92.8700	88.0000	91.1700	+1.695%	379,620	+182.450%
2025-10-28	89.5800	90.6000	87.7710	89.6500	-0.389%	371,700	+187.239%
2025-10-27	92.8800	93.4900	89.2000	90.0000	-0.487%	476,395	+186.122%
2025-10-24	94.0700	96.5800	89.4800	90.4400	-2.732%	1,038,961	+184.730%
2025-10-23	84.3600	93.4000	83.5000	92.9800	+8.419%	1,784,587	+176.952%
2025-10-22	79.7300	89.8900	79.0000	85.7600	+30.334%	3,388,728	+200.268%
2025-10-21	61.6500	68.6700	60.9500	65.8000	+13.370%	1,627,310	+291.353%
2025-10-20	59.6600	61.8500	57.5450	58.0400	+1.062%	367,463	+343.677%
2025-10-17	59.3500	60.9600	57.0000	57.4300	-5.027%	466,850	+348.389%
2025-10-16	58.0000	61.4000	57.9600	60.4700	+5.514%	598,982	+325.848%
2025-10-15	54.5900	57.3200	54.0700	57.3100	+6.822%	409,471	+349.328%
2025-10-14	50.8200	54.1100	50.3101	53.6500	+3.253%	284,930	+379.981%
2025-10-13	50.1000	52.5000	49.8325	51.9600	+7.002%	256,920	+395.593%
2025-10-10	52.6700	53.1700	48.5300	48.5600	-7.716%	258,472	+430.292%
2025-10-09	51.8200	52.9400	50.5200	52.6200	+2.175%	195,424	+389.377%
2025-10-08	48.8600	51.5825	48.7900	51.5000	+5.902%	263,711	+400.019%
2025-10-07	50.4500	51.1600	48.5450	48.6300	-2.682%	243,603	+429.529%
2025-10-06	49.9600	50.6224	49.3900	49.9700	+1.917%	303,107	+415.329%
2025-10-03	49.3900	50.3400	48.9150	49.0300	+0.307%	224,512	+425.209%
2025-10-02	49.8200	50.0150	48.6000	48.8800	-0.872%	234,737	+426.821%
2025-10-01	49.1200	50.1650	48.8100	49.3100	-0.825%	322,240	+422.227%
2025-09-30	48.3100	49.7500	48.3100	49.7200	+2.600%	317,860	+417.920%
2025-09-29	49.4600	50.0000	48.3900	48.4600	-0.431%	529,194	+431.387%
2025-09-26	52.1900	52.5686	47.5600	48.6700	-6.646%	459,292	+429.094%
2025-09-25	51.8050	52.5800	51.3000	52.1350	-1.278%	168,194	+393.929%
2025-09-24	53.8000	53.9750	52.5900	52.8100	-1.877%	215,712	+387.616%
2025-09-23	54.9700	55.5200	53.7000	53.8200	-1.645%	271,949	+378.465%
2025-09-22	52.7600	55.0300	52.5800	54.7200	+3.480%	181,909	+370.596%
2025-09-19	54.0100	54.3200	52.7300	52.8800	-1.783%	454,811	+386.970%
2025-09-18	53.3000	54.2200	52.1500	53.8400	+3.122%	235,452	+378.288%
2025-09-17	52.1200	53.4000	51.4251	52.2100	+0.288%	219,249	+393.220%
2025-09-16	51.8300	52.4200	50.9400	52.0600	+0.328%	346,781	+394.641%
2025-09-15	51.0000	52.3300	50.8500	51.8900	+2.206%	327,217	+396.261%
2025-09-12	50.9600	51.3400	50.2400	50.7700	-0.373%	260,283	+407.209%
2025-09-11	50.2600	51.2600	50.1300	50.9600	+1.737%	198,243	+405.318%
2025-09-10	50.4100	51.3750	50.0000	50.0900	+0.060%	189,827	+414.095%
2025-09-09	50.5600	50.8100	49.3600	50.0600	-0.989%	234,078	+414.403%
2025-09-08	52.0000	52.3650	50.3700	50.5600	-2.394%	296,406	+409.316%
2025-09-05	52.7200	53.1200	51.1600	51.8000	-0.183%	250,812	+397.124%
2025-09-04	50.6700	51.9400	50.2100	51.8950	+2.742%	283,625	+396.214%
2025-09-03	50.5700	50.6500	49.5600	50.5100	+0.079%	262,149	+409.820%
2025-09-02	49.5300	50.5200	49.1422	50.4700	-1.252%	294,813	+410.224%
2025-08-29	51.8500	52.1200	50.7200	51.1100	-1.957%	409,982	+403.835%
2025-08-28	51.5000	52.6200	51.4600	52.1300	+1.578%	421,679	+393.977%
2025-08-27	51.3000	51.5400	50.5400	51.3200	-0.369%	261,616	+401.773%
2025-08-26	50.7400	51.8800	50.5950	51.5100	+1.598%	520,624	+399.922%
2025-08-25	50.9600	51.5050	50.6001	50.7000	-0.491%	392,997	+407.909%
2025-08-22	47.0900	51.1750	46.9600	50.9500	+9.077%	393,333	+405.417%
2025-08-21	46.2500	47.1950	45.7900	46.7100	+0.473%	252,388	+451.295%
2025-08-20	47.0000	47.3500	45.4400	46.4900	-1.588%	358,423	+453.904%
2025-08-19	48.2500	48.3500	47.0200	47.2400	-1.849%	247,471	+445.110%
2025-08-18	47.6000	48.4550	47.4450	48.1300	+1.007%	274,456	+435.030%
2025-08-15	47.2800	48.0400	46.8100	47.6500	+0.847%	416,329	+440.420%
2025-08-14	48.4900	48.6200	46.8700	47.2500	-4.507%	431,538	+444.995%
2025-08-13	48.5000	49.8550	48.0050	49.4800	+2.168%	332,440	+420.432%
2025-08-12	46.7800	48.8972	46.6150	48.4300	+4.646%	464,207	+431.716%
2025-08-11	47.1200	47.5200	45.7000	46.2800	-1.196%	398,928	+456.417%
2025-08-08	46.5100	47.4500	45.9850	46.8400	+1.782%	349,753	+449.765%
2025-08-07	46.8600	47.0000	45.4100	46.0200	-0.238%	286,242	+459.561%
2025-08-06	46.6500	46.7850	44.9700	46.1300	-1.663%	544,001	+458.227%
2025-08-05	46.3600	47.8900	45.7700	46.9100	+1.801%	567,613	+448.945%
2025-08-04	44.6200	46.0850	44.3650	46.0800	+5.098%	432,323	+458.832%
2025-08-01	42.5600	44.4200	41.7600	43.8450	-1.339%	631,274	+487.319%
2025-07-31	45.7300	46.2100	44.3300	44.4400	-2.991%	413,879	+479.455%
2025-07-30	45.8000	46.4100	44.8400	45.8100	+0.197%	398,550	+462.126%
2025-07-29	46.4200	47.1490	45.2500	45.7200	-0.544%	407,615	+463.233%
2025-07-28	46.5700	47.4500	45.0600	45.9700	-0.948%	467,557	+460.170%
2025-07-25	47.2800	47.8032	45.2600	46.4100	-1.569%	420,538	+454.859%
2025-07-24	52.4600	52.6450	46.4600	47.1500	-10.497%	737,106	+446.151%
2025-07-23	62.6500	63.0000	51.1200	52.6800	+16.549%	2,479,014	+388.819%
2025-07-22	47.5000	47.5500	43.6800	45.2000	-5.439%	690,617	+469.712%
2025-07-21	47.8000	48.7200	47.6100	47.8000	+0.610%	219,848	+438.724%
2025-07-18	48.9500	49.0300	47.3800	47.5100	-1.819%	190,518	+442.012%
2025-07-17	47.6400	48.9900	47.6400	48.3900	+2.261%	255,843	+432.155%
2025-07-16	46.9900	47.4800	45.7100	47.3200	+1.349%	191,763	+444.189%
2025-07-15	46.8600	47.0000	46.1200	46.6900	+1.148%	195,028	+451.531%
2025-07-14	46.1100	46.4994	45.6350	46.1600	-0.195%	123,894	+457.864%
2025-07-11	46.5300	46.8300	45.9200	46.2500	-1.721%	119,543	+456.778%
2025-07-10	47.0300	47.5700	46.2550	47.0600	+0.728%	149,198	+447.195%
2025-07-09	46.1300	47.4500	46.0900	46.7200	+2.366%	231,682	+451.177%
2025-07-08	45.6900	46.5800	45.1200	45.6400	+0.551%	140,697	+464.220%
2025-07-07	45.9100	46.0200	44.9850	45.3900	-1.902%	165,917	+467.328%
2025-07-03	46.3700	46.8950	45.9100	46.2700	+0.916%	91,415	+456.538%
2025-07-02	45.1800	45.9500	44.5501	45.8500	+1.125%	184,573	+461.636%
2025-07-01	44.8300	45.9400	44.0300	45.3400	-0.044%	189,394	+467.953%
2025-06-30	46.6400	46.7150	43.4300	45.3600	-2.786%	602,641	+467.703%
2025-06-27	47.6100	47.6100	45.7100	46.6600	-1.374%	612,309	+451.886%
2025-06-26	46.4500	48.1000	46.1600	47.3100	+2.736%	347,660	+444.304%
2025-06-25	45.6000	47.3800	45.2150	46.0500	+1.454%	695,203	+459.197%
2025-06-24	44.6300	45.4600	43.9300	45.3900	+3.559%	262,873	+467.328%
2025-06-23	43.7800	45.1100	42.3500	43.8300	-0.545%	185,074	+487.520%
2025-06-20	45.7100	45.7750	43.9400	44.0700	-3.079%	224,079	+484.320%
2025-06-18	44.4900	45.7900	43.9600	45.4700	+2.757%	153,023	+466.329%
2025-06-17	44.4700	45.0100	44.0701	44.2500	-1.316%	136,283	+481.944%
2025-06-16	44.5500	45.5050	44.5450	44.8400	+2.726%	141,539	+474.286%
2025-06-13	43.9700	44.9900	43.4700	43.6500	-3.000%	178,622	+489.943%
2025-06-12	45.0000	45.4596	44.5216	45.0000	-0.947%	91,332	+472.244%
2025-06-11	46.1000	46.4851	45.3200	45.4300	-0.786%	144,830	+466.828%
2025-06-10	46.0300	46.3150	45.5400	45.7900	-0.109%	123,626	+462.372%
2025-06-09	45.6100	46.3780	45.4350	45.8400	+1.281%	156,956	+461.758%
2025-06-06	45.1900	45.7300	44.7800	45.2600	+2.144%	121,501	+468.957%
2025-06-05	44.4300	45.0500	43.9350	44.3100	+0.272%	173,624	+481.155%
2025-06-04	43.9600	44.4600	43.7400	44.1900	+0.684%	154,254	+482.734%
2025-06-03	43.3400	44.3899	43.0200	43.8900	+1.809%	169,561	+486.717%
2025-06-02	43.3500	43.3500	42.3300	43.1100	-1.214%	186,854	+497.332%
2025-05-30	42.5600	43.9200	41.9195	43.6400	+2.034%	259,486	+490.078%
2025-05-29	43.0000	43.0000	41.8500	42.7700	+1.063%	235,047	+502.081%
2025-05-28	42.5700	42.7745	41.7401	42.3200	-0.424%	170,594	+508.483%
2025-05-27	42.4700	43.1900	41.5754	42.5000	+1.992%	176,746	+505.906%
2025-05-23	40.5400	41.8300	40.5400	41.6700	+0.289%	149,924	+517.975%
2025-05-22	41.0700	42.3200	40.9700	41.5500	+0.193%	178,764	+519.759%
2025-05-21	42.9800	43.0800	41.2300	41.4700	-4.754%	175,747	+520.955%
2025-05-20	43.0100	43.6400	42.7000	43.5400	+0.904%	194,778	+491.433%
2025-05-19	42.4800	43.2800	42.1500	43.1500	-0.507%	248,942	+496.779%
2025-05-16	43.3400	43.9900	43.0200	43.3700	+0.603%	237,705	+493.751%
2025-05-15	43.6200	43.9200	42.2000	43.1100	-2.422%	228,398	+497.332%
2025-05-14	44.6900	45.4600	44.0800	44.1800	-0.875%	218,005	+482.866%
2025-05-13	44.4100	44.8800	43.8500	44.5700	+1.503%	199,087	+477.765%
2025-05-12	43.7000	44.5363	42.5600	43.9100	+6.733%	321,641	+486.450%
2025-05-09	41.0900	41.8400	40.9100	41.1400	+0.122%	165,518	+525.936%
2025-05-08	41.5000	42.1600	40.9900	41.0900	-0.049%	310,616	+526.697%
2025-05-07	41.6800	42.1300	40.2700	41.1100	-0.604%	220,385	+526.393%
2025-05-06	39.7500	41.5300	39.6400	41.3600	+2.300%	288,167	+522.606%
2025-05-05	40.7100	41.4600	40.0400	40.4300	-1.558%	269,994	+536.928%
2025-05-02	40.2600	41.7899	39.8900	41.0700	+4.212%	394,640	+527.003%
2025-05-01	39.7000	41.6850	39.3200	39.4100	-1.240%	488,205	+553.413%
2025-04-30	43.9100	44.0600	38.9250	39.9050	-23.127%	1,188,517	+545.308%
2025-04-29	51.0500	52.3500	50.1100	51.9100	+0.737%	319,358	+396.070%
2025-04-28	51.8100	53.2299	49.8800	51.5300	+0.078%	168,596	+399.728%
2025-04-25	49.8500	51.7350	49.6900	51.4900	+1.618%	131,578	+400.117%
2025-04-24	47.9800	51.1267	47.5200	50.6700	+6.115%	146,604	+408.210%
2025-04-23	49.1000	50.6000	47.6278	47.7500	+1.943%	191,489	+439.288%
2025-04-22	45.9600	47.7099	45.9600	46.8400	+3.514%	155,375	+449.765%
2025-04-21	45.4500	46.1000	44.0868	45.2500	-3.229%	117,522	+469.083%
2025-04-17	46.7000	47.5500	46.2188	46.7600	+0.193%	115,877	+450.706%
2025-04-16	46.3100	47.1000	45.4000	46.6700	-0.787%	157,167	+451.768%
2025-04-15	46.8000	48.0150	46.6550	47.0400	+0.793%	307,787	+447.428%
2025-04-14	46.8600	48.1100	45.8900	46.6700	-0.342%	186,168	+451.768%
2025-04-11	46.3100	47.2877	44.1300	46.8300	+1.145%	165,003	+449.883%
2025-04-10	47.4700	48.0000	44.8800	46.3000	-5.818%	191,118	+456.177%
2025-04-09	42.9700	50.0000	42.3300	49.1600	+13.560%	406,120	+423.820%
2025-04-08	45.0700	46.2156	41.7900	43.2900	-0.184%	345,294	+494.849%
2025-04-07	39.4900	45.7373	39.0000	43.3700	+3.041%	328,574	+493.751%
2025-04-04	42.7000	43.6650	39.0000	42.0900	-5.818%	511,599	+511.808%
2025-04-03	44.2500	45.8600	44.0799	44.6900	-7.988%	305,176	+476.214%
2025-04-02	45.6300	49.2650	45.5524	48.5700	+3.296%	201,480	+430.183%
2025-04-01	46.6300	48.0400	46.0100	47.0200	+0.513%	186,870	+447.661%
2025-03-31	47.2100	47.5000	45.4500	46.7800	-3.347%	307,858	+450.470%
2025-03-28	50.1800	50.7700	47.5700	48.4000	-4.405%	289,197	+432.045%
2025-03-27	52.7300	53.7900	50.3500	50.6300	-5.311%	153,510	+408.611%
2025-03-26	54.1900	54.2850	52.8100	53.4700	-2.070%	149,657	+381.597%
2025-03-25	55.2900	56.5000	54.0100	54.6000	-1.391%	160,075	+371.630%
2025-03-24	55.0100	55.9450	54.4500	55.3700	+3.225%	159,378	+365.071%
2025-03-21	51.9100	53.7500	50.6700	53.6400	+1.284%	358,360	+380.071%
2025-03-20	53.9400	54.9500	52.7750	52.9600	-2.701%	169,106	+386.235%
2025-03-19	53.2500	55.6100	53.1600	54.4300	+2.524%	215,452	+373.103%
2025-03-18	54.9200	54.9200	52.9600	53.0900	-4.360%	215,733	+385.044%
2025-03-17	53.2800	55.7000	53.0400	55.5100	+3.448%	193,713	+363.898%
2025-03-14	52.3800	54.1200	52.2000	53.6600	+5.216%	214,306	+379.892%
2025-03-13	53.3300	53.3699	50.4950	51.0000	-4.333%	212,478	+404.922%
2025-03-12	51.5100	54.2300	50.3200	53.3100	+6.428%	326,737	+383.043%
2025-03-11	49.1600	51.2700	48.6400	50.0900	+2.350%	298,309	+414.095%
2025-03-10	57.2000	57.2200	46.8601	48.9400	-17.817%	824,252	+426.175%
2025-03-07	59.5200	59.9200	57.3300	59.5500	+0.642%	215,210	+332.427%
2025-03-06	59.8500	61.1158	58.4600	59.1700	-2.968%	218,965	+335.204%
2025-03-05	59.4900	61.2300	58.8400	60.9800	+2.816%	293,074	+322.286%
2025-03-04	59.4100	61.7700	57.8200	59.3100	-2.161%	387,018	+334.176%
2025-03-03	63.9300	63.9851	59.8200	60.6200	-4.279%	378,625	+324.794%
2025-02-28	61.1100	63.6800	60.5550	63.3300	+2.675%	235,188	+306.616%
2025-02-27	64.9200	65.0650	61.3900	61.6800	-4.682%	319,141	+317.494%
2025-02-26	61.9400	65.7000	61.9000	64.7100	+7.065%	449,825	+297.945%
2025-02-25	60.0100	62.1300	54.9000	60.4400	+0.149%	496,619	+326.059%
2025-02-24	63.5700	64.0900	59.8100	60.3500	-5.214%	455,666	+326.694%
2025-02-21	54.6100	65.5000	53.3209	63.6700	+22.773%	1,283,473	+304.445%
2025-02-20	51.0700	53.3500	50.0150	51.8600	+2.510%	614,574	+396.548%
2025-02-19	50.5600	51.3400	49.5400	50.5900	-0.315%	278,677	+409.014%
2025-02-18	51.2400	51.8300	50.4700	50.7500	+1.257%	276,530	+407.409%
2025-02-14	50.0200	50.9350	49.5500	50.1200	+0.602%	174,196	+413.787%
2025-02-13	48.0500	50.6700	48.0500	49.8200	+4.620%	161,325	+416.881%
2025-02-12	48.0100	48.6695	47.5000	47.6200	-3.466%	223,882	+440.760%
2025-02-11	51.1100	51.8900	49.3200	49.3300	-5.426%	129,563	+422.015%
2025-02-10	50.3300	52.2600	50.0100	52.1600	+4.383%	172,213	+393.692%
2025-02-07	50.2300	50.9000	48.9150	49.9700	-0.160%	155,670	+415.329%
2025-02-06	51.0300	51.0300	49.4450	50.0500	-1.573%	161,763	+414.505%
2025-02-05	49.4300	50.9200	48.6500	50.8500	+3.438%	175,817	+406.411%
2025-02-04	46.8100	49.4200	46.8100	49.1600	+4.175%	144,046	+423.820%
2025-02-03	49.0700	49.6467	47.1200	47.1900	-7.724%	209,510	+445.688%
2025-01-31	50.3300	52.4900	50.3300	51.1400	+0.868%	198,974	+403.539%
2025-01-30	50.0500	51.2500	49.5500	50.7000	+2.528%	154,324	+407.909%
2025-01-29	49.4400	50.1400	48.8100	49.4500	+0.980%	171,374	+420.748%
2025-01-28	47.3600	49.9150	47.1700	48.9700	+4.236%	244,405	+425.853%
2025-01-27	54.6700	55.3200	46.3900	46.9800	-18.010%	546,321	+448.127%
2025-01-24	58.2500	58.2600	56.7610	57.3000	-0.607%	271,823	+349.407%
2025-01-23	59.2800	60.2400	57.5900	57.6500	-4.868%	294,509	+346.678%
2025-01-22	56.9900	62.0000	56.5100	60.6000	+7.067%	518,006	+324.934%
2025-01-21	52.7400	57.0850	51.9500	56.6000	+9.818%	384,415	+354.965%

document.getElementById("NcQJ3G").onerror = function(){this.style.display='none';}; .dark-mode .k0PxYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0PxYS{ color: #333333; background-color: white; border: 2px solid #333333; }VICRVicor Corpstock NASDAQ

VICR
Vicor Corp
stock NASDAQ