Vicor (VICR) Stock Chart & Stock Price History

$31.82
-0.56 (-1.73%)
(As of 05/1/2024 ET)

Vicor Stock Price Performance

5 Day
Performance
-7.53%
1 Month
Performance
-16.44%
3 Month
Performance
-17.61%
6 Month
Performance
-13.91%
Year-To-Date
Performance
-29.19%
1 Year
Performance
-25.78%
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

VICR Stock Chart for Wednesday, May, 1, 2024

Vicor Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
03/06/2024$37.08$37.84
+2.05%
$38.21$37.36181,440 shs$1.68 billion
03/05/2024$37.83$37.08
-1.98%
$37.31$36.78229,061 shs$1.65 billion
03/04/2024$37.69$37.83
+0.37%
$38.26$37.14205,034 shs$1.68 billion
03/01/2024$37.24$37.69
+1.21%
$38.70$36.57291,056 shs$1.68 billion
02/29/2024$36.87$37.24
+1.00%
$38.61$37.03279,070 shs$1.66 billion
02/28/2024$37.95$36.87
-2.85%
$37.80$36.83255,168 shs$1.64 billion
02/27/2024$38.30$37.95
-0.91%
$38.98$37.39436,506 shs$1.69 billion
02/26/2024$35.67$38.30
+7.37%
$38.65$35.00603,330 shs$1.70 billion
02/23/2024$46.84$35.67
-23.85%
$40.38$35.281.52 million shs$1.59 billion
02/22/2024$45.98$46.84
+1.87%
$48.20$46.21463,070 shs$2.08 billion
02/21/2024$47.18$45.98
-2.54%
$46.95$45.47324,581 shs$2.04 billion
02/20/2024$46.94$47.18
+0.51%
$47.41$45.78414,333 shs$2.10 billion
02/19/2024$46.94$46.94$48.00$44.19419,900 shs$2.09 billion
02/16/2024$45.47$46.94
+3.23%
$48.00$45.08419,964 shs$2.09 billion
02/15/2024$43.69$45.47
+4.07%
$45.77$44.06360,261 shs$2.02 billion
02/14/2024$41.00$43.69
+6.56%
$44.00$41.83288,042 shs$1.94 billion
02/13/2024$43.51$41.00
-5.77%
$41.83$39.91462,227 shs$1.82 billion
02/12/2024$43.30$43.51
+0.48%
$44.40$43.26302,083 shs$1.93 billion
02/09/2024$42.47$43.30
+1.95%
$43.85$42.38288,107 shs$1.92 billion
02/08/2024$38.79$42.47
+9.49%
$42.75$39.57495,821 shs$1.89 billion
02/07/2024$38.29$38.79
+1.31%
$38.89$37.94132,298 shs$1.72 billion
02/06/2024$37.61$38.29
+1.81%
$38.39$37.60185,796 shs$1.70 billion
02/05/2024$38.29$37.61
-1.78%
$38.18$36.69227,119 shs$1.67 billion
02/02/2024$38.62$38.29
-0.85%
$38.74$37.68141,094 shs$1.70 billion
02/01/2024$37.67$38.62
+2.52%
$38.63$37.59168,857 shs$1.72 billion
01/31/2024$37.97$37.67
-0.79%
$39.40$37.52214,355 shs$1.67 billion
01/30/2024$38.70$37.97
-1.89%
$38.76$37.97181,217 shs$1.69 billion

This page (NASDAQ:VICR) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners