$VICR: Vicor Corporation - Common Stock
2024-03-18 VICR 2024-03-18 16:01:48 36.59 35.15 -0.56% VICR 2024-03-18 17:01:21 36.59 35.15 -0.55% VICR 2024-03-18 18:01:29 36.30 35.44 -0.55% VICR 2024-03-18 19:01:21 39.99 35.00 -0.55% VICR 2024-03-18 20:01:40 0.00 0.00 -0.55% 2024-03-19 VICR 2024-03-19 04:01:52 46.00 0.00 -0.55% VICR 2024-03-19 05:01:17 46.00 35.00 -0.55% VICR 2024-03-19 09:01:31 36.85 35.00 -1.58% VICR 2024-03-19 10:01:38 35.42 35.17 -1.83% VICR 2024-03-19 11:01:29 35.52 35.40 -1.28% VICR 2024-03-19 12:01:55 35.47 35.42 -1.19% VICR 2024-03-19 13:01:38 35.77 35.67 -0.50% VICR 2024-03-19 14:02:04 35.47 35.37 -1.36% VICR 2024-03-19 15:01:38 35.50 35.44 -1.08% VICR 2024-03-19 16:01:58 36.22 35.00 -1.00% VICR 2024-03-19 18:01:37 39.99 35.00 -1.00% VICR 2024-03-19 20:01:51 0.00 0.00 -1.00% 2024-03-20 VICR 2024-03-20 04:01:51 46.00 0.00 -1.00% VICR 2024-03-20 05:01:48 46.00 34.90 -1.00% VICR 2024-03-20 08:01:41 36.88 34.90 -1.00% VICR 2024-03-20 09:01:28 36.85 35.13 -1.00% VICR 2024-03-20 10:01:54 36.47 36.33 2.48% VICR 2024-03-20 11:01:13 36.48 36.38 2.65% VICR 2024-03-20 12:01:51 36.70 36.65 3.32% VICR 2024-03-20 13:01:27 36.41 36.28 2.37% VICR 2024-03-20 14:01:51 37.08 36.94 4.38% VICR 2024-03-20 15:01:27 37.22 37.14 4.68% VICR 2024-03-20 16:01:57 37.81 36.61 5.16% VICR 2024-03-20 17:01:14 37.81 36.61 5.21% VICR 2024-03-20 18:01:36 37.78 37.08 5.21% VICR 2024-03-20 19:01:37 37.81 34.98 5.21% VICR 2024-03-20 20:01:44 0.00 0.00 5.21% 2024-03-21 VICR 2024-03-21 04:01:38 46.00 0.00 5.21% VICR 2024-03-21 05:01:40 46.00 34.90 5.21% VICR 2024-03-21 06:02:07 46.00 37.41 5.21% VICR 2024-03-21 09:01:17 46.00 37.49 5.21% VICR 2024-03-21 10:01:48 38.19 37.74 1.75% VICR 2024-03-21 11:01:30 39.17 38.90 4.90% VICR 2024-03-21 12:01:56 39.11 38.97 4.79% VICR 2024-03-21 13:01:24 39.29 39.20 5.32% VICR 2024-03-21 14:01:35 38.78 38.64 3.83% VICR 2024-03-21 15:01:24 38.91 38.86 4.28% VICR 2024-03-21 16:01:38 38.96 34.98 2.93% VICR 2024-03-21 17:01:21 38.88 37.99 2.78% VICR 2024-03-21 18:01:14 38.87 37.98 2.78% VICR 2024-03-21 19:01:21 38.88 37.99 2.78% VICR 2024-03-21 20:01:51 0.00 0.00 2.78% 2024-03-22 VICR 2024-03-22 04:01:42 46.00 0.00 2.78% VICR 2024-03-22 05:01:18 46.00 34.90 2.78% VICR 2024-03-22 06:01:44 42.66 34.90 2.78% VICR 2024-03-22 08:01:47 42.29 34.90 2.78% VICR 2024-03-22 10:02:00 37.98 37.77 -1.34% VICR 2024-03-22 11:01:33 37.53 37.47 -2.36% VICR 2024-03-22 12:01:47 37.61 37.48 -2.41% VICR 2024-03-22 13:01:32 37.89 37.78 -1.39% VICR 2024-03-22 14:01:28 38.10 38.03 -0.94% VICR 2024-03-22 15:01:31 37.92 37.87 -1.39% VICR 2024-03-22 16:01:45 38.96 36.75 -0.96% VICR 2024-03-22 17:01:23 38.96 37.28 -0.94% VICR 2024-03-22 18:01:23 38.47 37.58 -0.94% VICR 2024-03-22 20:01:45 0.00 0.00 -0.94% 2024-03-25 VICR 2024-03-25 04:01:41 38.50 0.00 -0.94% VICR 2024-03-25 05:01:38 38.50 34.90 -0.94% VICR 2024-03-25 07:01:42 41.79 34.90 -0.94% VICR 2024-03-25 09:01:20 38.50 34.90 -0.94% VICR 2024-03-25 10:02:04 37.90 37.81 -0.36% VICR 2024-03-25 11:01:30 37.84 37.72 -0.55% VICR 2024-03-25 12:01:51 37.85 37.75 -0.55% VICR 2024-03-25 13:01:40 37.95 37.89 -0.26% VICR 2024-03-25 14:01:45 37.90 37.84 -0.55% VICR 2024-03-25 15:01:40 37.84 37.78 -0.63% VICR 2024-03-25 16:01:38 38.35 37.25 -1.15% VICR 2024-03-25 17:01:22 38.35 37.25 -1.16% VICR 2024-03-25 18:01:15 38.96 37.25 -1.16% VICR 2024-03-25 20:01:47 0.00 0.00 -1.16% 2024-03-26 VICR 2024-03-26 04:01:31 46.00 0.00 -1.16% VICR 2024-03-26 05:01:17 43.43 15.04 -1.16% VICR 2024-03-26 07:01:19 38.96 33.61 -1.16% VICR 2024-03-26 10:01:48 38.33 38.18 1.66% VICR 2024-03-26 11:01:26 37.67 37.54 0.05% VICR 2024-03-26 12:01:40 37.53 37.45 -0.18% VICR 2024-03-26 13:01:34 37.48 37.42 -0.21% VICR 2024-03-26 14:01:53 37.66 37.61 0.13% VICR 2024-03-26 15:01:12 37.44 37.43 -0.42% VICR 2024-03-26 16:01:42 38.02 36.75 -0.87% VICR 2024-03-26 17:01:16 38.02 36.75 -0.88% VICR 2024-03-26 18:01:12 38.51 36.75 -0.88% VICR 2024-03-26 20:01:41 0.00 0.00 -0.88% 2024-03-27 VICR 2024-03-27 04:01:29 40.01 0.00 -0.88% VICR 2024-03-27 05:01:17 40.01 14.91 -0.88% VICR 2024-03-27 07:01:29 40.01 33.61 -0.88% VICR 2024-03-27 10:01:44 37.68 37.50 0.80% VICR 2024-03-27 11:01:25 38.10 37.98 2.18% VICR 2024-03-27 12:01:56 38.20 38.16 2.47% VICR 2024-03-27 13:01:29 38.34 38.25 2.69% VICR 2024-03-27 14:01:44 38.02 37.97 1.89% VICR 2024-03-27 15:01:04 38.19 38.18 2.45% VICR 2024-03-27 16:01:14 38.96 35.00 3.38% VICR 2024-03-27 17:01:02 38.96 38.54 3.41% VICR 2024-03-27 18:01:32 38.96 35.00 3.41% VICR 2024-03-27 19:01:33 38.93 38.08 3.41% VICR 2024-03-27 20:01:39 0.00 0.00 3.41% 2024-03-28 VICR 2024-03-28 04:01:43 40.01 0.00 3.41% VICR 2024-03-28 05:01:26 40.01 34.76 3.41% VICR 2024-03-28 06:01:32 39.89 34.76 3.41% VICR 2024-03-28 07:01:23 39.89 37.02 3.41% VICR 2024-03-28 10:01:29 38.62 38.51 0.16% VICR 2024-03-28 11:01:30 38.57 38.42 -0.03% VICR 2024-03-28 12:01:57 38.74 38.63 0.48% VICR 2024-03-28 13:01:20 38.69 38.61 0.32% VICR 2024-03-28 14:01:36 38.56 38.47 -0.13% VICR 2024-03-28 15:01:18 38.25 38.21 -0.89% VICR 2024-03-28 16:01:37 39.14 37.11 -0.80% VICR 2024-03-28 17:01:25 39.00 37.48 -0.78% VICR 2024-03-28 19:01:26 38.69 37.80 -0.78% VICR 2024-03-28 20:01:22 0.00 0.00 -0.78% 2024-04-01 VICR 2024-04-01 04:01:52 40.01 0.00 -0.78% VICR 2024-04-01 05:01:42 40.01 33.84 -0.78% VICR 2024-04-01 07:01:23 39.14 33.84 -0.78% VICR 2024-04-01 09:01:36 39.14 33.94 -0.78% VICR 2024-04-01 10:01:35 38.48 38.35 0.67% VICR 2024-04-01 11:01:31 37.92 37.81 -0.83% VICR 2024-04-01 12:01:46 37.61 37.55 -1.66% VICR 2024-04-01 13:01:27 37.59 37.55 -1.71% VICR 2024-04-01 14:01:49 38.00 37.91 -0.73% VICR 2024-04-01 15:01:20 37.99 37.94 -0.86% VICR 2024-04-01 16:01:43 39.14 37.11 -0.42% VICR 2024-04-01 19:01:31 38.49 37.61 -0.42% VICR 2024-04-01 20:01:31 0.00 0.00 -0.42% 2024-04-02 VICR 2024-04-02 05:01:17 43.43 33.84 -0.42% VICR 2024-04-02 06:01:58 38.48 37.60 -0.42% VICR 2024-04-02 07:01:21 41.24 36.52 -0.42% VICR 2024-04-02 09:01:19 42.28 36.52 -0.42% VICR 2024-04-02 10:01:50 37.26 37.06 -2.64% VICR 2024-04-02 11:01:22 37.25 37.20 -2.30% VICR 2024-04-02 12:01:43 37.12 37.09 -2.59% VICR 2024-04-02 13:01:27 37.51 37.44 -1.49% VICR 2024-04-02 14:01:43 37.21 37.16 -2.30% VICR 2024-04-02 15:01:19 37.24 37.19 -2.35% VICR 2024-04-02 16:01:52 38.18 36.68 -1.70% VICR 2024-04-02 17:01:31 37.88 37.05 -1.71% VICR 2024-04-02 20:01:43 0.00 0.00 -1.71% 2024-04-03 VICR 2024-04-03 04:01:31 46.00 0.00 -1.71% VICR 2024-04-03 05:01:14 39.89 14.98 -1.71% VICR 2024-04-03 07:01:29 39.89 33.86 -1.71% VICR 2024-04-03 10:01:40 37.50 37.24 -0.13% VICR 2024-04-03 11:01:33 37.71 37.53 0.55% VICR 2024-04-03 12:01:35 37.69 37.56 0.50% VICR 2024-04-03 13:01:17 37.73 37.58 0.50% VICR 2024-04-03 14:01:41 37.54 37.49 0.18% VICR 2024-04-03 15:01:32 37.97 37.88 1.29% VICR 2024-04-03 16:01:41 39.14 36.81 1.71% VICR 2024-04-03 17:01:25 38.84 37.32 1.74% VICR 2024-04-03 18:01:34 38.55 37.67 1.74% VICR 2024-04-03 20:01:34 0.00 0.00 1.74% 2024-04-04 VICR 2024-04-04 04:01:47 46.00 0.00 1.74% VICR 2024-04-04 05:01:22 39.89 15.24 1.74% VICR 2024-04-04 07:01:35 39.89 33.67 1.74% VICR 2024-04-04 08:01:41 39.89 33.86 1.74% VICR 2024-04-04 10:01:51 38.66 38.52 1.42% VICR 2024-04-04 11:01:28 38.79 38.57 1.76% VICR 2024-04-04 12:01:42 38.44 38.33 0.85% VICR 2024-04-04 13:01:26 38.27 38.22 0.37% VICR 2024-04-04 14:01:45 38.13 38.05 -0.03% VICR 2024-04-04 15:01:36 37.37 37.26 -2.16% VICR 2024-04-04 16:01:58 39.14 37.02 -2.51% VICR 2024-04-04 17:01:31 37.88 37.02 -2.47% VICR 2024-04-04 19:01:32 37.60 37.02 -2.47% VICR 2024-04-04 20:01:46 0.00 0.00 -2.47% 2024-04-05 VICR 2024-04-05 04:01:45 46.00 0.00 -2.47% VICR 2024-04-05 05:01:29 39.89 14.86 -2.47% VICR 2024-04-05 07:01:28 39.89 33.86 -2.47% VICR 2024-04-05 10:01:50 36.96 36.86 -0.74% VICR 2024-04-05 11:01:30 36.82 36.66 -1.00% VICR 2024-04-05 12:01:43 36.78 36.71 -0.97% VICR 2024-04-05 13:01:24 36.75 36.67 -1.23% VICR 2024-04-05 14:01:49 36.12 36.00 -2.89% VICR 2024-04-05 15:01:24 36.30 36.26 -2.23% VICR 2024-04-05 16:01:50 38.20 35.60 -2.15% VICR 2024-04-05 17:01:23 37.05 35.60 -2.15% VICR 2024-04-05 18:01:46 36.75 36.03 -2.15% VICR 2024-04-05 20:01:38 0.00 0.00 -2.15% 2024-04-08 VICR 2024-04-08 04:01:56 40.01 0.00 -2.15% VICR 2024-04-08 05:01:39 38.20 14.61 -2.15% VICR 2024-04-08 07:01:29 38.20 32.01 -2.15% VICR 2024-04-08 09:02:08 38.20 26.21 -2.15% VICR 2024-04-08 10:01:52 37.07 36.95 1.68% VICR 2024-04-08 11:01:28 37.59 37.48 3.15% VICR 2024-04-08 12:01:53 37.22 37.13 2.36% VICR 2024-04-08 13:01:19 37.57 37.51 3.28% VICR 2024-04-08 14:01:40 37.56 37.50 3.10% VICR 2024-04-08 15:01:17 37.59 37.55 3.26% VICR 2024-04-08 16:01:55 38.18 36.68 2.86% VICR 2024-04-08 17:01:19 37.88 37.01 3.00% VICR 2024-04-08 18:01:54 37.89 37.02 3.00% VICR 2024-04-08 20:01:39 0.00 0.00 3.00% 2024-04-09 VICR 2024-04-09 04:01:51 46.00 0.00 3.00% VICR 2024-04-09 05:01:28 38.20 14.98 3.00% VICR 2024-04-09 07:01:43 38.20 32.01 3.00% VICR 2024-04-09 10:01:37 38.16 38.02 1.87% VICR 2024-04-09 11:01:21 38.10 38.00 1.60% VICR 2024-04-09 12:01:43 37.99 37.93 1.51% VICR 2024-04-09 13:01:28 37.82 37.74 0.91% VICR 2024-04-09 14:01:53 37.77 37.69 0.80% VICR 2024-04-09 15:01:45 37.72 37.66 0.77% VICR 2024-04-09 16:01:59 38.60 37.51 1.73% VICR 2024-04-09 17:01:28 38.60 37.51 1.68% VICR 2024-04-09 20:01:34 0.00 0.00 1.68% 2024-04-10 VICR 2024-04-10 04:01:58 46.00 0.00 1.68% VICR 2024-04-10 05:01:24 39.89 15.23 1.68% VICR 2024-04-10 07:01:27 39.89 34.31 1.68% VICR 2024-04-10 09:01:19 39.89 32.01 1.68% VICR 2024-04-10 10:01:47 36.93 36.81 -3.34% VICR 2024-04-10 11:01:23 36.92 36.80 -3.15% VICR 2024-04-10 12:01:30 37.17 37.03 -2.46% VICR 2024-04-10 13:01:35 37.17 37.02 -2.67% VICR 2024-04-10 14:01:39 36.94 36.82 -3.37% VICR 2024-04-10 15:01:20 36.93 36.88 -3.15% VICR 2024-04-10 16:01:46 37.89 36.50 -2.43% VICR 2024-04-10 17:01:20 37.89 36.41 -2.39% VICR 2024-04-10 18:01:23 38.10 36.29 -2.39% VICR 2024-04-10 20:01:36 0.00 0.00 -2.39% 2024-04-11 VICR 2024-04-11 04:01:58 46.00 0.00 -2.39% VICR 2024-04-11 05:01:35 39.89 14.86 -2.39% VICR 2024-04-11 07:01:25 39.89 32.01 -2.39% VICR 2024-04-11 09:01:18 39.89 26.36 -2.39% VICR 2024-04-11 10:01:42 37.02 36.86 -0.63% VICR 2024-04-11 11:01:17 36.90 36.84 -0.79% VICR 2024-04-11 12:01:43 37.36 37.31 0.42% VICR 2024-04-11 13:01:23 37.39 37.32 0.60% VICR 2024-04-11 14:01:42 37.76 37.67 1.55% VICR 2024-04-11 15:01:27 37.61 37.54 1.08% VICR 2024-04-11 16:01:32 38.20 36.00 1.76% VICR 2024-04-11 17:01:28 38.15 37.34 1.80% VICR 2024-04-11 18:01:44 38.15 37.33 1.80% VICR 2024-04-11 19:01:28 38.15 37.36 1.80% VICR 2024-04-11 20:01:52 0.00 0.00 1.80% 2024-04-12 VICR 2024-04-12 04:01:52 46.00 0.00 1.80% VICR 2024-04-12 05:01:37 39.89 15.19 1.80% VICR 2024-04-12 06:01:36 39.89 32.93 1.80% VICR 2024-04-12 09:01:01 39.89 33.38 1.80% VICR 2024-04-12 10:01:59 37.40 37.08 -1.27% VICR 2024-04-12 11:01:32 37.13 36.95 -2.18% VICR 2024-04-12 12:01:25 36.86 36.77 -2.64% VICR 2024-04-12 13:01:15 36.76 36.68 -2.91% VICR 2024-04-12 14:01:37 36.61 36.49 -3.15% VICR 2024-04-12 15:01:20 36.59 36.51 -3.23% VICR 2024-04-12 16:01:54 39.89 36.29 -2.75% VICR 2024-04-12 17:01:32 37.31 36.29 -2.70% VICR 2024-04-12 18:01:37 37.00 36.32 -2.70% VICR 2024-04-12 19:01:42 36.98 36.30 -2.70% VICR 2024-04-12 20:01:38 0.00 0.00 -2.70% 2024-04-15 VICR 2024-04-15 04:01:42 46.00 0.00 -2.70% VICR 2024-04-15 05:01:19 39.89 14.64 -2.70% VICR 2024-04-15 07:01:23 39.89 32.01 -2.70% VICR 2024-04-15 10:01:46 36.59 36.44 -0.29% VICR 2024-04-15 11:01:32 36.21 36.11 -1.24% VICR 2024-04-15 12:01:52 36.13 36.03 -1.46% VICR 2024-04-15 13:01:32 35.81 35.70 -2.07% VICR 2024-04-15 14:01:39 35.63 35.56 -2.46% VICR 2024-04-15 15:01:25 35.48 35.43 -2.97% VICR 2024-04-15 16:01:39 39.14 35.05 -3.36% VICR 2024-04-15 17:01:16 35.72 35.05 -3.47% VICR 2024-04-15 18:01:31 39.14 35.05 -3.47% VICR 2024-04-15 19:01:34 35.74 35.08 -3.47% VICR 2024-04-15 20:01:42 0.00 0.00 -3.47% 2024-04-16 VICR 2024-04-16 04:01:38 46.00 0.00 -3.47% VICR 2024-04-16 05:01:16 43.43 14.20 -3.47% VICR 2024-04-16 06:01:42 43.43 32.00 -3.47% VICR 2024-04-16 07:01:20 43.43 32.01 -3.47% VICR 2024-04-16 09:01:14 43.42 32.01 -3.47% VICR 2024-04-16 10:01:39 34.31 34.23 -2.76% VICR 2024-04-16 11:01:22 34.41 34.30 -2.54% VICR 2024-04-16 12:01:42 34.44 34.39 -2.46% VICR 2024-04-16 13:01:06 34.46 34.40 -2.46% VICR 2024-04-16 14:01:42 34.31 34.25 -2.84% VICR 2024-04-16 15:01:30 34.50 34.45 -2.30% VICR 2024-04-16 16:01:46 35.09 34.00 -2.49% VICR 2024-04-16 17:01:31 35.09 34.00 -2.58% VICR 2024-04-16 18:01:42 39.14 34.00 -2.58% VICR 2024-04-16 20:01:46 0.00 0.00 -2.58% 2024-04-17 VICR 2024-04-17 04:01:56 46.00 0.00 -2.58% VICR 2024-04-17 05:01:28 36.29 13.76 -2.58% VICR 2024-04-17 10:01:51 34.69 34.56 0.45% VICR 2024-04-17 11:01:18 34.92 34.76 1.19% VICR 2024-04-17 12:01:38 35.22 35.12 2.29% VICR 2024-04-17 13:01:23 34.97 34.80 1.36% VICR 2024-04-17 14:01:46 35.23 35.13 2.21% VICR 2024-04-17 15:01:19 35.00 34.94 1.59%