$VICR: Vicor Corporation - Common Stock
2025-06-11 VICR 2025-06-11 08:03:14 46.50 40.54 -0.11% VICR 2025-06-11 09:02:19 47.25 40.15 1.57% VICR 2025-06-11 10:03:18 46.45 46.01 0.61% VICR 2025-06-11 11:02:20 46.05 45.98 0.55% VICR 2025-06-11 12:03:11 46.05 45.87 0.39% VICR 2025-06-11 13:02:17 45.88 45.72 0.04% VICR 2025-06-11 14:03:11 45.85 45.73 -0.09% VICR 2025-06-11 15:02:17 45.52 45.31 -0.70% VICR 2025-06-11 16:03:10 52.40 30.00 -0.76% VICR 2025-06-11 17:02:11 46.29 44.55 -0.76% VICR 2025-06-11 18:03:06 51.56 40.15 -0.76% VICR 2025-06-11 19:02:17 51.00 40.15 -0.76% VICR 2025-06-11 20:03:05 0.00 0.00 -0.76% 2025-06-12 VICR 2025-06-12 05:02:20 51.56 39.77 -0.76% VICR 2025-06-12 09:02:20 51.56 40.70 -0.76% VICR 2025-06-12 10:03:15 45.41 44.82 -0.85% VICR 2025-06-12 11:02:19 45.24 45.08 -0.63% VICR 2025-06-12 12:03:17 45.13 44.99 -0.70% VICR 2025-06-12 13:02:16 45.19 45.06 -0.63% VICR 2025-06-12 14:03:11 45.19 45.07 -0.57% VICR 2025-06-12 15:02:17 45.00 44.94 -0.92% VICR 2025-06-12 16:03:07 0.00 44.52 -0.92% VICR 2025-06-12 17:02:18 45.85 44.52 -0.92% VICR 2025-06-12 18:03:10 51.56 44.52 -0.92% VICR 2025-06-12 20:03:07 0.00 0.00 -0.92% 2025-06-13 VICR 2025-06-13 12:03:11 44.69 44.61 -0.73% VICR 2025-06-13 13:02:21 44.92 44.83 -0.33% VICR 2025-06-13 14:03:15 44.64 44.51 -0.92% VICR 2025-06-13 15:02:21 44.03 43.93 -2.14% VICR 2025-06-13 16:03:17 44.51 43.46 -2.97% VICR 2025-06-13 17:02:15 44.51 43.46 -3.00% VICR 2025-06-13 18:03:11 49.43 43.46 -3.00% VICR 2025-06-13 20:03:14 0.00 0.00 -3.00% 2025-06-16 VICR 2025-06-16 05:02:20 51.56 36.36 -3.00% VICR 2025-06-16 07:02:21 49.43 36.36 -3.00% VICR 2025-06-16 08:03:13 49.43 37.04 -3.00% VICR 2025-06-16 09:02:20 49.43 36.59 -3.00% VICR 2025-06-16 10:03:22 45.14 44.76 2.84% VICR 2025-06-16 11:02:17 45.37 45.18 3.67% VICR 2025-06-16 12:03:12 44.83 44.61 2.31% VICR 2025-06-16 13:02:19 44.87 44.75 2.47% VICR 2025-06-16 14:03:14 44.86 44.79 2.69% VICR 2025-06-16 15:02:17 44.75 44.67 2.42% VICR 2025-06-16 16:03:12 46.50 44.01 2.67% VICR 2025-06-16 17:02:13 46.50 44.01 2.75% VICR 2025-06-16 18:03:12 45.36 44.36 2.75% VICR 2025-06-16 19:02:14 45.21 44.21 2.75% VICR 2025-06-16 20:03:06 0.00 0.00 2.75% 2025-06-17 VICR 2025-06-17 05:02:45 51.56 39.21 2.75% VICR 2025-06-17 07:02:18 49.43 39.21 2.75% VICR 2025-06-17 08:03:09 49.43 38.72 2.75% VICR 2025-06-17 10:03:11 45.00 44.59 0.00% VICR 2025-06-17 11:02:14 44.60 44.44 -0.78% VICR 2025-06-17 12:03:12 44.87 44.71 0.02% VICR 2025-06-17 13:02:18 44.80 44.68 -0.27% VICR 2025-06-17 14:03:11 44.52 44.45 -0.89% VICR 2025-06-17 15:02:20 44.46 44.40 -0.96% VICR 2025-06-17 16:03:08 0.00 44.13 -1.35% VICR 2025-06-17 17:02:12 45.09 44.13 -1.32% VICR 2025-06-17 18:03:08 48.94 44.13 -1.32% VICR 2025-06-17 19:02:18 49.43 44.13 -1.32% VICR 2025-06-17 20:03:10 0.00 0.00 -1.32% 2025-06-18 VICR 2025-06-18 05:02:24 49.75 44.25 -1.32% VICR 2025-06-18 06:03:17 49.75 39.36 -1.32% VICR 2025-06-18 07:02:21 49.75 36.36 -1.32% VICR 2025-06-18 09:02:20 49.43 36.68 -1.32% VICR 2025-06-18 10:03:13 44.94 44.47 1.05% VICR 2025-06-18 11:02:23 45.59 45.45 2.79% VICR 2025-06-18 12:03:09 45.59 45.50 3.01% VICR 2025-06-18 13:02:17 45.53 45.43 2.79% VICR 2025-06-18 14:03:13 45.67 45.51 3.12% VICR 2025-06-18 15:02:23 45.22 45.05 2.01% VICR 2025-06-18 16:03:18 46.50 26.60 2.72% VICR 2025-06-18 17:02:17 46.33 44.59 2.76% VICR 2025-06-18 18:03:08 45.96 44.96 2.76% VICR 2025-06-18 19:02:20 45.93 44.92 2.76% VICR 2025-06-18 20:03:13 0.00 0.00 2.76% 2025-06-20 VICR 2025-06-20 05:02:11 51.27 40.20 2.76% VICR 2025-06-20 07:02:19 51.55 40.20 2.76% VICR 2025-06-20 08:03:08 67.46 37.04 2.76% VICR 2025-06-20 09:02:14 66.59 37.04 2.76% VICR 2025-06-20 10:03:14 45.44 45.09 -0.68% VICR 2025-06-20 11:02:18 44.76 44.57 -1.76% VICR 2025-06-20 12:03:10 44.82 44.74 -1.45% VICR 2025-06-20 13:02:14 44.74 44.56 -2.01% VICR 2025-06-20 14:03:14 44.51 44.46 -2.21% VICR 2025-06-20 15:02:14 44.22 44.03 -3.01% VICR 2025-06-20 16:17:54 44.91 43.22 -3.06% VICR 2025-06-20 18:19:33 45.97 38.54 -3.06% VICR 2025-06-20 20:03:06 0.00 0.00 -3.06% 2025-06-23 VICR 2025-06-23 05:02:13 45.68 39.06 -3.06% VICR 2025-06-23 06:03:09 45.68 36.36 -3.06% VICR 2025-06-23 09:12:43 45.68 32.79 0.00% VICR 2025-06-23 10:05:27 44.09 43.94 -0.18% VICR 2025-06-23 11:02:59 44.00 43.83 -0.37% VICR 2025-06-23 12:02:30 43.40 43.34 -1.47% VICR 2025-06-23 13:02:58 42.65 42.51 -3.23% VICR 2025-06-23 14:02:34 43.42 43.35 -1.56% VICR 2025-06-23 15:02:56 43.64 43.60 -0.95% VICR 2025-06-23 16:02:33 44.70 42.98 -0.53% VICR 2025-06-23 16:47:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/751978/000119312525144696/0001193125-25-144696-index.htm 8-K - VICOR CORP (0000751978) (Filer) VICR 2025-06-23 17:02:53 44.70 42.98 -0.95% VICR 2025-06-23 18:02:29 44.32 43.33 -0.95% VICR 2025-06-23 19:02:52 44.53 43.53 -0.95% VICR 2025-06-23 20:02:27 0.00 0.00 -0.95% 2025-06-24 VICR 2025-06-24 05:02:20 50.03 39.57 -0.95% VICR 2025-06-24 07:02:27 49.55 39.57 -0.95% VICR 2025-06-24 08:03:08 49.55 36.57 -0.95% VICR 2025-06-24 09:02:19 67.30 36.57 -0.95% VICR 2025-06-24 10:03:08 44.81 44.45 1.77% VICR 2025-06-24 11:02:23 45.04 44.77 2.27% VICR 2025-06-24 12:03:08 44.52 44.32 1.23% VICR 2025-06-24 13:02:30 44.44 44.33 1.11% VICR 2025-06-24 14:03:09 44.22 44.09 0.66% VICR 2025-06-24 15:02:21 44.68 44.62 1.86% VICR 2025-06-24 16:03:11 46.29 44.51 3.56% VICR 2025-06-24 17:02:24 46.29 44.51 3.58% VICR 2025-06-24 18:03:08 45.89 44.88 3.58% VICR 2025-06-24 19:02:23 45.87 44.87 3.58% VICR 2025-06-24 20:03:01 0.00 0.00 3.58% 2025-06-25 VICR 2025-06-25 05:02:23 46.00 40.32 3.58% VICR 2025-06-25 08:03:09 46.00 40.50 3.58% VICR 2025-06-25 10:03:14 45.43 45.00 -0.30% VICR 2025-06-25 11:02:28 45.73 45.48 0.50% VICR 2025-06-25 12:03:14 46.16 46.03 1.57% VICR 2025-06-25 13:02:25 47.07 46.92 3.67% VICR 2025-06-25 14:03:11 46.70 46.50 2.78% VICR 2025-06-25 15:02:21 46.80 46.43 3.19% VICR 2025-06-25 16:03:07 48.00 40.50 1.53% VICR 2025-06-25 17:02:22 48.00 41.62 1.48% VICR 2025-06-25 20:03:03 0.00 0.00 1.48% 2025-06-26 VICR 2025-06-26 05:02:24 51.76 45.00 1.48% VICR 2025-06-26 07:02:27 52.12 45.00 1.48% VICR 2025-06-26 08:03:07 54.27 45.00 1.48% VICR 2025-06-26 10:03:08 47.35 47.20 2.80% VICR 2025-06-26 11:02:21 47.13 46.91 2.18% VICR 2025-06-26 12:03:09 47.10 46.99 2.16% VICR 2025-06-26 13:02:26 47.26 47.13 2.62% VICR 2025-06-26 14:03:08 46.92 46.79 1.67% VICR 2025-06-26 15:02:21 47.17 47.10 2.47% VICR 2025-06-26 16:03:04 55.00 46.39 2.80% VICR 2025-06-26 17:02:19 52.10 46.39 2.76% VICR 2025-06-26 18:03:13 47.84 46.81 2.76% VICR 2025-06-26 19:02:24 47.89 46.86 2.76% VICR 2025-06-26 20:03:06 0.00 0.00 2.76% 2025-06-27 VICR 2025-06-27 05:00:50 53.20 45.00 2.76% VICR 2025-06-27 06:00:51 53.52 45.00 2.76% VICR 2025-06-27 07:00:47 53.52 47.31 2.76% VICR 2025-06-27 08:00:59 52.10 45.00 2.76% VICR 2025-06-27 10:00:55 47.30 46.48 -0.80% VICR 2025-06-27 11:00:45 46.97 46.77 -1.00% VICR 2025-06-27 12:00:53 47.24 47.14 -0.28% VICR 2025-06-27 13:00:44 47.09 46.92 -0.83% VICR 2025-06-27 14:00:52 46.48 46.32 -2.06% VICR 2025-06-27 15:00:55 45.85 45.79 -3.26% VICR 2025-06-27 16:00:52 46.65 46.61 -1.45% VICR 2025-06-27 17:00:43 46.63 46.09 -1.48% VICR 2025-06-27 18:00:43 46.63 46.19 -1.48% VICR 2025-06-27 19:00:37 46.63 46.12 -1.48% VICR 2025-06-27 20:00:55 46.63 46.20 -1.48% VICR 2025-06-27 21:00:43 0.00 0.00 -1.48% 2025-06-30 VICR 2025-06-30 05:00:48 52.92 45.00 -1.48% VICR 2025-06-30 07:00:47 52.92 46.66 -1.48% VICR 2025-06-30 08:00:53 51.83 45.00 -1.48% VICR 2025-06-30 10:00:51 46.72 46.57 0.00% VICR 2025-06-30 11:00:46 44.88 44.68 -4.08% VICR 2025-06-30 12:00:49 44.69 44.44 -4.50% VICR 2025-06-30 13:00:47 43.63 43.54 -6.49% VICR 2025-06-30 14:00:58 45.08 44.84 -3.66% VICR 2025-06-30 15:00:46 45.06 44.97 -3.42% VICR 2025-06-30 16:00:58 45.42 45.38 -2.66% VICR 2025-06-30 17:00:49 45.85 44.48 -2.76% VICR 2025-06-30 18:01:01 45.82 44.81 -2.76% VICR 2025-06-30 19:00:42 45.81 44.80 -2.76% VICR 2025-06-30 20:00:51 45.82 44.84 -2.76% VICR 2025-06-30 21:00:42 0.00 0.00 -2.76% 2025-07-01 VICR 2025-07-01 05:00:48 45.85 39.97 -2.76% VICR 2025-07-01 07:00:46 45.58 39.97 -2.76% VICR 2025-07-01 08:00:55 45.85 35.40 -2.76% VICR 2025-07-01 10:00:48 45.15 44.70 -0.75% VICR 2025-07-01 11:00:48 44.40 44.23 -2.25% VICR 2025-07-01 12:00:50 45.15 44.98 -0.45% VICR 2025-07-01 13:00:48 45.43 45.28 -0.02% VICR 2025-07-01 14:01:00 45.66 45.50 0.47% VICR 2025-07-01 15:00:49 45.59 45.45 0.32% VICR 2025-07-01 16:00:52 45.32 45.28 -0.06% VICR 2025-07-01 17:00:50 46.24 44.46 -0.02% VICR 2025-07-01 18:00:51 45.82 44.83 -0.02% VICR 2025-07-01 19:00:50 45.86 44.86 -0.02% VICR 2025-07-01 21:00:44 0.00 0.00 -0.02% 2025-07-02 VICR 2025-07-02 05:00:49 51.23 40.34 -0.02% VICR 2025-07-02 06:00:53 51.71 40.34 -0.02% VICR 2025-07-02 08:00:54 51.71 39.60 -0.02% VICR 2025-07-02 09:00:48 51.83 39.60 -0.02% VICR 2025-07-02 10:00:53 45.82 45.13 -0.18% VICR 2025-07-02 11:00:44 45.98 45.42 0.49% VICR 2025-07-02 12:00:51 45.44 45.10 0.02% VICR 2025-07-02 13:00:48 45.53 45.38 0.40% VICR 2025-07-02 14:00:59 45.38 45.26 -0.11% VICR 2025-07-02 15:00:45 45.55 45.47 0.42% VICR 2025-07-02 16:00:53 45.89 45.83 1.10% VICR 2025-07-02 17:00:52 46.76 44.96 1.12% VICR 2025-07-02 18:00:55 46.36 45.36 1.12% VICR 2025-07-02 19:00:51 46.35 45.35 1.12% VICR 2025-07-02 21:00:56 0.00 0.00 1.12% 2025-07-03 VICR 2025-07-03 05:00:50 48.00 40.89 1.12% VICR 2025-07-03 08:01:01 48.00 39.60 1.12% VICR 2025-07-03 10:00:55 46.40 46.09 1.19% VICR 2025-07-03 11:00:51 46.57 46.22 1.10% VICR 2025-07-03 12:00:54 46.46 46.37 1.19% VICR 2025-07-03 13:00:47 46.32 46.21 1.01% VICR 2025-07-03 14:00:49 46.75 45.75 0.94% VICR 2025-07-03 15:00:49 48.00 39.60 0.94% VICR 2025-07-03 17:00:48 48.00 40.70 0.94% VICR 2025-07-03 18:00:52 0.00 0.00 0.94% 2025-07-07 VICR 2025-07-07 05:00:57 46.55 44.28 0.94% VICR 2025-07-07 07:00:48 46.55 44.28 0.48% VICR 2025-07-07 08:00:54 46.55 44.28 -1.77% VICR 2025-07-07 10:00:59 45.95 45.56 -1.13% VICR 2025-07-07 11:00:58 45.68 45.44 -1.31% VICR 2025-07-07 12:00:52 45.45 45.27 -2.22% VICR 2025-07-07 13:00:44 45.34 45.06 -2.44% VICR 2025-07-07 14:00:53 45.52 45.40 -1.85% VICR 2025-07-07 15:00:42 45.79 45.62 -1.07% VICR 2025-07-07 16:00:53 45.45 45.38 -1.83% VICR 2025-07-07 17:00:52 46.29 44.51 -1.90% VICR 2025-07-07 18:00:56 46.55 44.28 -1.90% VICR 2025-07-07 21:00:45 0.00 0.00 -1.90% 2025-07-08 VICR 2025-07-08 05:00:55 50.53 40.57 -1.90% VICR 2025-07-08 08:00:51 50.53 36.22 -1.90% VICR 2025-07-08 09:00:48 46.19 44.69 -1.90% VICR 2025-07-08 10:00:50 46.49 45.51 0.54% VICR 2025-07-08 11:00:46 46.25 46.16 1.71% VICR 2025-07-08 12:00:51 46.47 46.23 2.07% VICR 2025-07-08 13:00:48 46.23 46.08 1.53% VICR 2025-07-08 14:00:52 46.20 46.05 1.47% VICR 2025-07-08 15:00:50 46.28 46.09 1.71% VICR 2025-07-08 16:00:56 45.72 45.65 0.61% VICR 2025-07-08 17:00:55 46.14 45.14 0.55% VICR 2025-07-08 19:00:51 46.15 45.15 0.55% VICR 2025-07-08 21:00:51 0.00 0.00 0.55% 2025-07-09 VICR 2025-07-09 05:00:49 51.01 40.47 0.55% VICR 2025-07-09 08:00:54 46.64 44.64 0.55% VICR 2025-07-09 10:00:54 47.00 46.33 2.86% VICR 2025-07-09 11:00:48 46.46 46.20 1.59% VICR 2025-07-09 12:00:54 46.99 46.80 2.78% VICR 2025-07-09 13:00:48 47.11 46.94 3.15% VICR 2025-07-09 14:00:54 47.21 47.04 3.48% VICR 2025-07-09 15:00:46 47.10 46.98 3.15% VICR 2025-07-09 16:00:57 46.77 46.71 2.42% VICR 2025-07-09 17:00:50 47.65 45.81 2.37% VICR 2025-07-09 18:00:52 47.22 46.21 2.37% VICR 2025-07-09 19:00:45 47.24 46.23 2.37% VICR 2025-07-09 20:00:52 47.20 46.19 2.37% VICR 2025-07-09 21:00:48 0.00 0.00 2.37% 2025-07-10 VICR 2025-07-10 05:00:59 48.00 41.31 2.37% VICR 2025-07-10 08:00:57 48.00 39.82 2.37% VICR 2025-07-10 09:00:55 48.00 40.00 2.37% VICR 2025-07-10 10:00:55 46.80 46.28 -0.37% VICR 2025-07-10 11:00:49 47.00 46.86 0.33% VICR 2025-07-10 12:00:48 47.31 47.24 1.27% VICR 2025-07-10 13:00:48 47.40 47.24 1.49% VICR 2025-07-10 14:00:54 47.46 47.38 1.47% VICR 2025-07-10 15:00:49 47.28 47.16 1.18% VICR 2025-07-10 16:00:56 47.12 47.04 0.70% VICR 2025-07-10 17:00:52 47.54 46.53 0.75% VICR 2025-07-10 18:00:59 47.55 46.53 0.75% VICR 2025-07-10 19:00:50 47.57 46.55 0.75% VICR 2025-07-10 20:00:53 47.60 46.58 0.75% VICR 2025-07-10 21:00:49 0.00 0.00 0.75% 2025-07-11 VICR 2025-07-11 05:02:27 48.00 41.35 0.75% VICR 2025-07-11 06:03:12 48.00 41.12 0.75%