Vicor Corporation - Common Stock (NQ: VICR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	49.16	51.27	48.64	50.09	298,291	+1.15(+2.35%)
Mar 10, 2025	57.20	57.22	46.86	48.94	823,351	-10.61(-17.82%)
Mar 07, 2025	59.52	59.92	57.33	59.55	217,073	+0.38(+0.64%)
Mar 06, 2025	59.85	61.12	58.46	59.17	220,627	-1.81(-2.97%)
Mar 05, 2025	59.49	61.23	58.84	60.98	297,381	+1.67(+2.82%)
Mar 04, 2025	59.41	61.77	57.82	59.31	389,625	-1.31(-2.16%)
Mar 03, 2025	63.93	63.99	59.82	60.62	382,862	-2.71(-4.28%)
Feb 28, 2025	61.11	63.68	60.55	63.33	237,234	+1.65(+2.68%)
Feb 27, 2025	64.92	65.06	61.39	61.68	321,868	-3.03(-4.68%)
Feb 26, 2025	61.94	65.70	61.90	64.71	449,972	+4.27(+7.06%)
Feb 25, 2025	60.01	62.13	54.90	60.44	506,823	+0.09(+0.15%)
Feb 24, 2025	63.57	64.09	59.81	60.35	459,953	-3.32(-5.21%)
Feb 21, 2025	54.61	65.50	53.32	63.67	1,287,824	+11.81(+22.77%)
Feb 20, 2025	51.07	53.35	50.02	51.86	614,464	+1.27(+2.51%)
Feb 19, 2025	50.56	51.34	49.54	50.59	286,645	-0.16(-0.32%)
Feb 18, 2025	51.24	51.83	50.47	50.75	278,370	+0.63(+1.26%)
Feb 14, 2025	50.02	50.94	49.55	50.12	196,683	+0.30(+0.60%)
Feb 13, 2025	48.05	50.67	48.05	49.82	166,703	+2.20(+4.62%)
Feb 12, 2025	48.01	48.67	47.50	47.62	226,141	-1.71(-3.47%)
Feb 11, 2025	51.11	51.89	49.32	49.33	131,762	-2.83(-5.43%)
Feb 10, 2025	50.33	52.26	50.01	52.16	173,164	+2.19(+4.38%)
Feb 07, 2025	50.23	50.90	48.91	49.97	156,960	-0.08(-0.16%)
Feb 06, 2025	51.03	51.03	49.45	50.05	162,362	-0.80(-1.57%)
Feb 05, 2025	49.43	50.92	48.65	50.85	178,951	+1.69(+3.44%)
Feb 04, 2025	46.81	49.42	46.81	49.16	147,494	+1.97(+4.17%)
Feb 03, 2025	49.07	49.65	47.12	47.19	210,482	-3.95(-7.72%)
Jan 31, 2025	50.33	52.49	50.33	51.14	203,671	+0.44(+0.87%)
Jan 30, 2025	50.05	51.25	49.55	50.70	154,530	+1.25(+2.53%)
Jan 29, 2025	49.44	50.14	48.81	49.45	172,348	+0.48(+0.98%)
Jan 28, 2025	47.36	49.91	47.17	48.97	244,495	+1.99(+4.24%)
Jan 27, 2025	54.67	55.32	46.39	46.98	545,538	-10.32(-18.01%)
Jan 24, 2025	58.25	58.26	56.76	57.30	272,406	-0.35(-0.61%)
Jan 23, 2025	59.28	60.24	57.59	57.65	296,101	-2.95(-4.87%)
Jan 22, 2025	56.99	62.00	56.51	60.60	522,319	+4.00(+7.07%)
Jan 21, 2025	52.74	57.09	51.95	56.60	389,220	+5.06(+9.82%)
Jan 17, 2025	49.47	51.84	48.47	51.54	327,204	+3.16(+6.53%)
Jan 16, 2025	48.90	49.52	48.38	48.38	128,319	+0.14(+0.29%)
Jan 15, 2025	49.84	49.84	48.22	48.24	124,307	+0.39(+0.82%)
Jan 14, 2025	47.48	48.41	47.30	47.85	133,592	+1.03(+2.20%)
Jan 13, 2025	46.79	47.21	46.16	46.82	145,914	-1.16(-2.42%)
Jan 10, 2025	47.74	48.39	46.80	47.98	137,095	-1.30(-2.64%)
Jan 08, 2025	49.41	49.49	47.76	49.28	184,148	-0.78(-1.56%)
Jan 07, 2025	51.61	52.00	49.59	50.06	154,557	-1.50(-2.91%)
Jan 06, 2025	51.83	52.71	51.04	51.56	181,393	+0.30(+0.59%)
Jan 03, 2025	48.45	51.37	48.39	51.26	184,391	+3.04(+6.30%)