Free Trial

Vicor (VICR) Stock Chart & Stock Price History

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free VICR Stock Alerts
$34.67
-0.19 (-0.55%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Vicor Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
+4.55%
3 Month
Performance
-8.09%
6 Month
Performance
-11.44%
Year-To-Date
Performance
-22.85%
1 Year
Performance
-40.55%
Receive VICR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vicor and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

VICR Stock Chart for Friday, June, 7, 2024

VICR Chart by TradingView

Vicor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$34.41$34.86
+1.31%		$34.91$34.02141,896 shs$1.55 billion
06/05/2024$33.26$34.41
+3.46%		$34.67$33.49125,608 shs$1.53 billion
06/04/2024$35.06$33.26
-5.13%		$34.77$33.20127,776 shs$1.48 billion
06/03/2024$34.99$35.06
+0.20%		$35.89$34.87115,784 shs$1.56 billion
05/31/2024$35.02$34.99
-0.09%		$35.40$34.21107,546 shs$1.56 billion
05/30/2024$34.41$35.02
+1.77%		$35.51$34.60105,690 shs$1.56 billion
05/29/2024$34.94$34.41
-1.52%		$35.36$34.02156,486 shs$1.53 billion
05/28/2024$34.72$34.94
+0.63%		$35.39$34.34149,418 shs$1.56 billion
05/27/2024$34.72$34.72$35.55$34.59113,800 shs$1.55 billion
05/24/2024$34.76$34.72
-0.12%		$35.55$34.59113,852 shs$1.55 billion
05/23/2024$34.88$34.76
-0.34%		$35.28$34.20194,944 shs$1.55 billion
05/22/2024$34.08$34.88
+2.35%		$35.38$34.08167,762 shs$1.55 billion
05/21/2024$33.81$34.08
+0.80%		$34.82$33.62150,965 shs$1.52 billion
05/20/2024$33.70$33.81
+0.33%		$34.07$33.06176,904 shs$1.51 billion
05/17/2024$33.57$33.70
+0.39%		$34.02$33.34132,220 shs$1.50 billion
05/16/2024$33.89$33.57
-0.94%		$33.93$33.20123,950 shs$1.50 billion
05/15/2024$32.94$33.89
+2.88%		$34.11$33.47144,808 shs$1.51 billion
05/14/2024$33.29$32.94
-1.05%		$33.52$32.43241,919 shs$1.47 billion
05/13/2024$32.97$33.29
+0.97%		$33.96$33.16118,657 shs$1.48 billion
05/10/2024$33.37$32.97
-1.20%		$33.65$32.50122,913 shs$1.47 billion
05/09/2024$33.21$33.37
+0.48%		$33.85$33.08158,160 shs$1.48 billion
05/08/2024$33.16$33.21
+0.15%		$33.21$32.56146,225 shs$1.48 billion
05/07/2024$33.50$33.16
-1.01%		$33.61$32.88197,856 shs$1.47 billion
05/06/2024$33.96$33.50
-1.35%		$34.57$33.32164,875 shs$1.49 billion
05/03/2024$32.78$33.96
+3.60%		$34.16$33.23159,291 shs$1.51 billion
05/02/2024$31.82$32.78
+3.02%		$32.88$31.80165,997 shs$1.46 billion
05/01/2024$32.38$31.82
-1.73%		$32.78$31.64222,189 shs$1.42 billion
04/30/2024$34.30$32.38
-5.60%		$33.97$32.33230,635 shs$1.44 billion
04/29/2024$34.41$34.30
-0.32%		$34.65$33.77265,984 shs$1.53 billion
04/26/2024$33.48$34.41
+2.78%		$34.75$33.22230,994 shs$1.53 billion
04/25/2024$32.03$33.48
+4.53%		$33.97$30.90350,136 shs$1.49 billion
04/24/2024$35.18$32.03
-8.95%		$36.41$30.93686,284 shs$1.42 billion
04/23/2024$34.61$35.18
+1.65%		$36.11$34.60355,866 shs$1.56 billion
04/22/2024$33.87$34.61
+2.18%		$34.77$34.02225,458 shs$1.54 billion
04/19/2024$34.64$33.87
-2.22%		$34.86$33.71209,857 shs$1.51 billion
04/18/2024$34.70$34.64
-0.17%		$35.28$34.12210,415 shs$1.54 billion
04/17/2024$34.40$34.70
+0.87%		$35.25$34.37163,495 shs$1.54 billion
04/16/2024$35.31$34.40
-2.58%		$35.06$34.08227,614 shs$1.53 billion
04/15/2024$36.58$35.31
-3.47%		$36.87$35.21186,085 shs$1.57 billion
04/12/2024$37.77$36.58
-3.15%		$37.70$36.44153,515 shs$1.63 billion
Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (Ad)

If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.

This Crypto bull market is not even halfway over
04/11/2024$37.15$37.77
+1.67%		$37.87$36.71119,414 shs$1.68 billion
04/10/2024$38.06$37.15
-2.39%		$37.36$36.62173,971 shs$1.65 billion
04/09/2024$37.43$38.06
+1.68%		$38.46$37.45154,198 shs$1.69 billion
04/08/2024$36.32$37.43
+3.06%		$37.62$36.44110,333 shs$1.66 billion
04/05/2024$37.14$36.32
-2.21%		$37.01$35.98181,260 shs$1.62 billion
04/04/2024$38.08$37.14
-2.47%		$38.90$37.03164,270 shs$1.65 billion
04/03/2024$37.43$38.08
+1.74%		$38.08$36.98139,427 shs$1.69 billion
04/02/2024$38.08$37.43
-1.71%		$37.58$36.95201,753 shs$1.66 billion
04/01/2024$38.24$38.08
-0.42%		$38.43$37.50147,236 shs$1.69 billion
03/29/2024$38.24$38.24$38.84$37.94188,091 shs$1.70 billion
03/28/2024$38.54$38.24
-0.78%		$38.84$37.96188,091 shs$1.70 billion
03/27/2024$37.27$38.54
+3.41%		$38.65$37.42187,850 shs$1.71 billion
03/26/2024$37.60$37.27
-0.88%		$38.30$37.00197,464 shs$1.66 billion
03/25/2024$38.04$37.60
-1.16%		$38.52$37.51182,106 shs$1.67 billion
03/22/2024$38.40$38.04
-0.94%		$38.27$37.37142,604 shs$1.69 billion
03/21/2024$37.36$38.40
+2.78%		$39.32$37.91290,263 shs$1.71 billion
03/20/2024$35.51$37.36
+5.21%		$37.59$35.51188,185 shs$1.66 billion
03/19/2024$35.87$35.51
-1.00%		$35.76$35.00193,363 shs$1.58 billion
03/18/2024$36.07$35.87
-0.55%		$36.13$35.61183,129 shs$1.60 billion
03/15/2024$35.55$36.07
+1.46%		$36.29$35.21344,843 shs$1.60 billion
03/14/2024$35.91$35.55
-1.00%		$37.17$35.41218,954 shs$1.58 billion
03/13/2024$36.13$35.91
-0.61%		$36.58$35.69255,374 shs$1.60 billion
03/12/2024$36.39$36.13
-0.71%		$36.52$35.61175,603 shs$1.61 billion
03/11/2024$36.91$36.39
-1.41%		$37.57$36.02196,017 shs$1.62 billion
03/08/2024$37.72$36.91
-2.15%		$38.61$36.59253,007 shs$1.64 billion
03/07/2024$37.84$37.72
-0.32%		$38.64$37.61149,149 shs$1.68 billion
03/06/2024$37.08$37.84
+2.05%		$38.21$37.36181,440 shs$1.68 billion

Related Companies:
This page (NASDAQ:VICR) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored