Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vicor Corporation - Common Stock (NQ:VICR)

269.27 +12.57 (+4.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	263.83	270.30	251.89	269.27	620,745	+12.57(+4.90%)
Apr 29, 2026	255.02	258.44	233.50	256.70	879,061	+8.00(+3.22%)
Apr 28, 2026	254.65	255.09	238.55	248.70	1,031,644	-19.91(-7.41%)
Apr 27, 2026	279.99	280.00	255.47	268.61	815,936	-4.92(-1.80%)
Apr 24, 2026	267.55	276.00	261.34	273.53	727,318	+13.40(+5.15%)
Apr 23, 2026	263.38	273.13	248.05	260.13	1,132,237	-4.87(-1.84%)
Apr 22, 2026	261.60	293.95	250.00	265.00	2,189,001	+18.76(+7.62%)
Apr 21, 2026	206.68	256.37	203.00	246.24	2,049,604	+21.43(+9.53%)
Apr 20, 2026	218.00	228.95	214.00	224.81	1,055,293	+6.76(+3.10%)
Apr 17, 2026	208.85	224.76	208.01	218.05	1,167,112	+14.95(+7.36%)
Apr 16, 2026	193.36	208.00	191.22	203.10	643,871	+8.90(+4.58%)
Apr 15, 2026	189.39	198.02	187.58	194.20	527,237	+4.10(+2.16%)
Apr 14, 2026	189.00	190.60	180.73	190.10	444,162	+3.88(+2.08%)
Apr 13, 2026	183.99	188.99	183.76	186.22	390,790	+0.61(+0.33%)
Apr 10, 2026	187.25	187.94	183.39	185.61	325,449	+0.69(+0.37%)
Apr 09, 2026	179.40	189.00	178.70	184.92	612,777	+4.93(+2.74%)
Apr 08, 2026	175.18	185.72	175.18	179.99	823,969	+20.16(+12.61%)
Apr 07, 2026	153.55	160.25	151.27	159.83	468,685	+4.12(+2.65%)
Apr 06, 2026	156.40	163.13	154.05	155.71	418,178	+0.07(+0.04%)
Apr 02, 2026	148.23	160.00	147.05	155.64	676,143	-2.52(-1.59%)
Apr 01, 2026	168.37	168.86	157.74	158.16	589,128	-2.84(-1.76%)
Mar 31, 2026	147.94	161.38	144.66	161.00	951,141	+18.78(+13.20%)
Mar 30, 2026	157.91	157.91	137.67	142.22	1,222,139	-10.80(-7.06%)
Mar 27, 2026	155.68	156.90	149.78	153.02	822,325	-4.94(-3.13%)
Mar 26, 2026	179.00	179.25	156.02	157.96	1,013,836	-28.04(-15.08%)
Mar 25, 2026	183.57	192.00	180.52	186.00	737,544	+5.50(+3.05%)
Mar 24, 2026	167.08	181.15	166.51	180.50	533,916	+7.43(+4.29%)
Mar 23, 2026	167.01	177.85	163.07	173.07	861,003	+8.53(+5.18%)
Mar 20, 2026	190.71	190.71	164.00	164.54	4,077,495	-25.59(-13.46%)
Mar 19, 2026	182.47	192.14	171.37	190.13	802,559	-1.71(-0.89%)
Mar 18, 2026	197.49	201.84	191.49	191.84	829,946	-4.49(-2.29%)
Mar 17, 2026	185.75	196.68	185.50	196.33	744,472	+10.91(+5.88%)
Mar 16, 2026	178.25	189.95	177.32	185.42	1,041,289	+12.85(+7.45%)
Mar 13, 2026	167.08	176.19	164.66	172.57	634,257	+4.76(+2.84%)
Mar 12, 2026	173.22	173.97	162.64	167.81	695,938	-11.02(-6.16%)
Mar 11, 2026	173.04	180.79	166.47	178.83	540,652	+3.03(+1.72%)
Mar 10, 2026	169.66	182.82	169.66	175.80	923,799	+5.77(+3.39%)
Mar 09, 2026	160.62	170.66	157.72	170.03	969,657	+7.36(+4.52%)
Mar 06, 2026	174.28	178.31	159.42	162.67	827,089	-19.25(-10.58%)
Mar 05, 2026	199.42	204.99	176.20	181.92	1,204,877	-21.27(-10.47%)
Mar 04, 2026	205.00	209.00	195.50	203.19	778,676	+1.22(+0.60%)
Mar 03, 2026	195.00	202.49	190.60	201.97	811,241	-7.22(-3.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vicor Corporation - Common Stock (NQ:VICR)

Historical Prices