NasdaqGS - Nasdaq Real Time Price USD

Vicor Corporation (VICR)

47.75

+0.91

+(1.94%)

At close: April 23 at 4:00:01 PM EDT

48.15

+0.40

+(0.84%)

After hours: April 23 at 5:21:09 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	49.10	50.60	47.63	47.75	47.75	191,500
Apr 22, 2025	45.96	47.71	45.96	46.84	46.84	155,400
Apr 21, 2025	45.45	46.10	44.09	45.25	45.25	117,300
Apr 17, 2025	46.70	47.55	46.22	46.76	46.76	115,500
Apr 16, 2025	46.31	47.10	45.40	46.67	46.67	157,100
Apr 15, 2025	46.80	48.02	46.66	47.04	47.04	307,800
Apr 14, 2025	46.86	48.11	45.89	46.67	46.67	186,200
Apr 11, 2025	46.31	47.29	44.13	46.83	46.83	165,000
Apr 10, 2025	47.47	48.00	44.88	46.30	46.30	191,100
Apr 9, 2025	42.97	50.00	42.33	49.16	49.16	406,100
Apr 8, 2025	45.07	46.22	41.79	43.29	43.29	345,300
Apr 7, 2025	39.49	45.74	39.00	43.37	43.37	328,600
Apr 4, 2025	42.70	43.67	39.00	42.09	42.09	511,600
Apr 3, 2025	44.25	45.86	44.08	44.69	44.69	305,200
Apr 2, 2025	45.63	49.27	45.55	48.57	48.57	201,500
Apr 1, 2025	46.63	48.04	46.01	47.02	47.02	186,600
Mar 31, 2025	47.21	47.50	45.45	46.78	46.78	307,900
Mar 28, 2025	50.18	50.77	47.57	48.40	48.40	289,200
Mar 27, 2025	52.73	53.79	50.35	50.63	50.63	153,500
Mar 26, 2025	54.19	54.29	52.81	53.47	53.47	154,100
Mar 25, 2025	55.29	56.50	54.01	54.60	54.60	166,000
Mar 24, 2025	55.01	55.95	54.45	55.37	55.37	162,300
Mar 21, 2025	51.91	53.75	50.67	53.64	53.64	392,800
Mar 20, 2025	53.94	54.95	52.78	52.96	52.96	173,400
Mar 19, 2025	53.25	55.61	53.16	54.43	54.43	216,600
Mar 18, 2025	54.92	54.92	52.96	53.09	53.09	221,300
Mar 17, 2025	53.28	55.70	53.04	55.51	55.51	200,500
Mar 14, 2025	52.38	54.12	52.20	53.66	53.66	227,700
Mar 13, 2025	53.33	53.37	50.50	51.00	51.00	212,600
Mar 12, 2025	51.51	54.23	50.32	53.31	53.31	330,200
Mar 11, 2025	49.16	51.27	48.64	50.09	50.09	298,300
Mar 10, 2025	57.20	57.22	46.86	48.94	48.94	824,300
Mar 7, 2025	59.52	59.92	57.33	59.55	59.55	217,000
Mar 6, 2025	59.85	61.12	58.46	59.17	59.17	220,600
Mar 5, 2025	59.49	61.23	58.84	60.98	60.98	297,400
Mar 4, 2025	59.41	61.77	57.82	59.31	59.31	390,100
Mar 3, 2025	63.93	63.99	59.82	60.62	60.62	382,800
Feb 28, 2025	61.11	63.68	60.56	63.33	63.33	237,200
Feb 27, 2025	64.92	65.07	61.39	61.68	61.68	321,900
Feb 26, 2025	61.94	65.70	61.90	64.71	64.71	450,000
Feb 25, 2025	60.01	62.13	54.90	60.44	60.44	507,700
Feb 24, 2025	63.57	64.09	59.81	60.35	60.35	459,900
Feb 21, 2025	54.61	65.50	53.32	63.67	63.67	1,287,800
Feb 20, 2025	51.07	53.35	50.02	51.86	51.86	614,800
Feb 19, 2025	50.56	51.34	49.54	50.59	50.59	287,400
Feb 18, 2025	51.24	51.83	50.47	50.75	50.75	278,400
Feb 14, 2025	50.02	50.94	49.55	50.12	50.12	196,700
Feb 13, 2025	48.05	50.67	48.05	49.82	49.82	166,600
Feb 12, 2025	48.01	48.67	47.50	47.62	47.62	226,100
Feb 11, 2025	51.11	51.89	49.32	49.33	49.33	131,800
Feb 10, 2025	50.33	52.26	50.01	52.16	52.16	173,200
Feb 7, 2025	50.23	50.90	48.92	49.97	49.97	157,000
Feb 6, 2025	51.03	51.03	49.45	50.05	50.05	162,400
Feb 5, 2025	49.43	50.92	48.65	50.85	50.85	179,000
Feb 4, 2025	46.81	49.42	46.81	49.16	49.16	147,500
Feb 3, 2025	49.07	49.65	47.12	47.19	47.19	211,000
Jan 31, 2025	50.33	52.49	50.33	51.14	51.14	203,700
Jan 30, 2025	50.05	51.25	49.55	50.70	50.70	154,500
Jan 29, 2025	49.44	50.14	48.81	49.45	49.45	172,300
Jan 28, 2025	47.36	49.92	47.17	48.97	48.97	244,500
Jan 27, 2025	54.67	55.32	46.39	46.98	46.98	546,500
Jan 24, 2025	58.25	58.26	56.76	57.30	57.30	272,400
Jan 23, 2025	59.28	60.24	57.59	57.65	57.65	296,100
Jan 22, 2025	56.99	62.00	56.51	60.60	60.60	522,300
Jan 21, 2025	52.74	57.09	51.95	56.60	56.60	389,200
Jan 17, 2025	49.47	51.84	48.47	51.54	51.54	327,200
Jan 16, 2025	48.90	49.52	48.38	48.38	48.38	128,300
Jan 15, 2025	49.84	49.84	48.22	48.24	48.24	124,300
Jan 14, 2025	47.48	48.41	47.30	47.85	47.85	133,600
Jan 13, 2025	46.79	47.21	46.17	46.82	46.82	145,900
Jan 10, 2025	47.74	48.39	46.80	47.98	47.98	137,100
Jan 8, 2025	49.41	49.50	47.76	49.28	49.28	184,100
Jan 7, 2025	51.61	52.00	49.60	50.06	50.06	154,600
Jan 6, 2025	51.83	52.71	51.04	51.56	51.56	181,400
Jan 3, 2025	48.45	51.37	48.39	51.26	51.26	184,400
Jan 2, 2025	48.72	49.81	47.33	48.22	48.22	188,400
Dec 31, 2024	49.59	49.80	48.24	48.32	48.32	207,700
Dec 30, 2024	49.10	49.73	48.05	49.10	49.10	128,000
Dec 27, 2024	50.82	51.73	49.44	49.88	49.88	115,600
Dec 26, 2024	51.32	52.27	50.46	51.78	51.78	107,500
Dec 24, 2024	49.71	51.78	49.26	51.57	51.57	104,700
Dec 23, 2024	48.81	50.13	48.81	49.31	49.31	162,100
Dec 20, 2024	48.32	50.26	48.32	49.17	49.17	489,600
Dec 19, 2024	51.57	51.61	48.87	49.08	49.08	259,200
Dec 18, 2024	53.19	55.89	50.32	50.77	50.77	265,100
Dec 17, 2024	56.04	56.76	52.52	52.92	52.92	517,800
Dec 16, 2024	54.01	57.55	54.01	56.56	56.56	330,700
Dec 13, 2024	53.03	54.63	52.66	54.55	54.55	187,800
Dec 12, 2024	53.79	54.45	52.74	53.08	53.08	178,600
Dec 11, 2024	53.50	54.95	53.07	53.78	53.78	226,200
Dec 10, 2024	54.89	55.55	53.88	54.09	54.09	156,000
Dec 9, 2024	57.28	57.98	55.45	55.45	55.45	121,600
Dec 6, 2024	57.07	58.81	56.57	56.84	56.84	134,800
Dec 5, 2024	57.89	59.58	56.69	56.80	56.80	192,700
Dec 4, 2024	55.84	58.13	55.42	58.00	58.00	196,800
Dec 3, 2024	57.69	58.33	54.97	55.76	55.76	127,200
Dec 2, 2024	53.42	57.77	53.38	57.69	57.69	309,600
Nov 29, 2024	53.71	53.99	52.99	53.21	53.21	111,300
Nov 27, 2024	56.25	56.91	53.17	53.32	53.32	189,400
Nov 26, 2024	56.37	56.62	55.21	55.44	55.44	124,600
Nov 25, 2024	55.91	57.84	55.56	56.66	56.66	255,400
Nov 22, 2024	54.52	55.65	54.18	55.30	55.30	268,100
Nov 21, 2024	53.91	54.91	53.49	54.23	54.23	257,900
Nov 20, 2024	53.10	54.02	52.34	53.87	53.87	171,900
Nov 19, 2024	51.58	54.08	51.58	53.10	53.10	221,200
Nov 18, 2024	52.13	52.67	51.14	52.04	52.04	267,500
Nov 15, 2024	53.39	53.51	51.07	51.95	51.95	297,400
Nov 14, 2024	56.76	57.46	52.61	52.79	52.79	371,900
Nov 13, 2024	58.68	59.42	56.79	57.07	57.07	354,300
Nov 12, 2024	60.27	60.70	57.65	58.34	58.34	408,100
Nov 11, 2024	59.16	61.05	58.77	60.94	60.94	462,500
Nov 8, 2024	57.61	59.70	57.61	58.89	58.89	298,900
Nov 7, 2024	57.62	58.30	56.49	57.61	57.61	328,800
Nov 6, 2024	53.95	58.34	53.95	57.70	57.70	792,600
Nov 5, 2024	46.63	52.87	46.56	52.54	52.54	699,600
Nov 4, 2024	45.96	47.00	45.96	46.89	46.89	185,400
Nov 1, 2024	45.88	46.77	45.66	46.04	46.04	147,400
Oct 31, 2024	47.00	47.00	45.11	45.71	45.71	231,400
Oct 30, 2024	46.66	48.21	46.18	46.19	46.19	132,100
Oct 29, 2024	47.56	47.96	46.67	47.06	47.06	218,800
Oct 28, 2024	46.92	48.06	46.92	47.99	47.99	163,300
Oct 25, 2024	46.71	47.46	46.12	46.32	46.32	300,500
Oct 24, 2024	49.75	50.32	45.50	46.41	46.41	562,800
Oct 23, 2024	47.84	51.89	47.12	49.39	49.39	1,277,200
Oct 22, 2024	44.68	45.11	43.10	43.44	43.44	425,500
Oct 21, 2024	40.70	44.77	40.20	44.68	44.68	508,000
Oct 18, 2024	41.34	41.65	41.00	41.04	41.04	153,500
Oct 17, 2024	40.29	41.44	39.99	41.15	41.15	240,200
Oct 16, 2024	42.58	42.76	40.20	40.23	40.23	190,700
Oct 15, 2024	41.23	42.07	41.12	41.75	41.75	220,700
Oct 14, 2024	41.26	41.78	41.20	41.60	41.60	70,300
Oct 11, 2024	40.58	41.77	40.58	41.56	41.56	91,400
Oct 10, 2024	40.68	41.31	40.51	40.63	40.63	120,400
Oct 9, 2024	41.37	42.02	41.12	41.38	41.38	78,800
Oct 8, 2024	40.93	41.78	40.55	41.42	41.42	94,200
Oct 7, 2024	41.73	41.95	40.87	41.11	41.11	118,900
Oct 4, 2024	42.10	42.50	41.61	42.05	42.05	161,600
Oct 3, 2024	40.83	41.52	40.25	41.24	41.24	131,900
Oct 2, 2024	41.08	42.02	40.62	41.24	41.24	187,200
Oct 1, 2024	42.13	42.76	40.76	41.08	41.08	212,400
Sep 30, 2024	42.08	45.37	41.64	42.10	42.10	581,700
Sep 27, 2024	42.66	43.05	41.45	42.29	42.29	176,700
Sep 26, 2024	39.94	42.44	39.66	42.10	42.10	297,500
Sep 25, 2024	39.18	39.25	38.28	38.75	38.75	132,100
Sep 24, 2024	37.51	39.56	37.44	39.41	39.41	135,700
Sep 23, 2024	37.39	37.51	36.80	37.47	37.47	90,700
Sep 20, 2024	37.31	37.51	36.73	37.04	37.04	307,700
Sep 19, 2024	37.47	38.08	36.88	37.64	37.64	228,100
Sep 18, 2024	36.78	37.95	36.08	36.15	36.15	140,900
Sep 17, 2024	37.22	38.33	36.86	36.89	36.89	109,200
Sep 16, 2024	36.81	37.02	36.30	36.75	36.75	85,400
Sep 13, 2024	37.25	37.46	36.55	36.76	36.76	72,300
Sep 12, 2024	35.76	36.75	35.41	36.70	36.70	98,700
Sep 11, 2024	34.68	35.89	34.68	35.80	35.80	126,800
Sep 10, 2024	34.52	35.06	34.27	34.93	34.93	95,700
Sep 9, 2024	35.26	35.97	34.53	34.57	34.57	143,500
Sep 6, 2024	35.40	35.74	34.96	35.11	35.11	98,800
Sep 5, 2024	35.79	35.92	35.22	35.49	35.49	107,400
Sep 4, 2024	35.65	36.31	35.31	35.81	35.81	93,800
Sep 3, 2024	37.57	37.68	35.59	35.73	35.73	261,200
Aug 30, 2024	39.05	39.05	37.88	38.50	38.50	86,500
Aug 29, 2024	38.28	39.05	38.10	38.56	38.56	92,000
Aug 28, 2024	37.90	38.62	37.65	38.08	38.08	103,500
Aug 27, 2024	38.29	38.90	37.92	38.38	38.38	96,400
Aug 26, 2024	39.75	39.75	38.64	38.68	38.68	102,700
Aug 23, 2024	37.85	39.71	37.64	39.05	39.05	106,300
Aug 22, 2024	38.20	38.20	37.24	37.42	37.42	74,800
Aug 21, 2024	37.41	38.33	37.28	38.28	38.28	94,500
Aug 20, 2024	37.81	38.23	36.69	36.99	36.99	94,000
Aug 19, 2024	37.91	38.66	36.55	38.00	38.00	129,500
Aug 16, 2024	38.65	38.75	37.76	37.85	37.85	98,300
Aug 15, 2024	36.57	39.00	36.57	38.92	38.92	169,600
Aug 14, 2024	36.76	37.00	35.24	35.61	35.61	163,100
Aug 13, 2024	36.36	36.88	35.77	36.78	36.78	109,400
Aug 12, 2024	37.46	37.46	35.68	35.74	35.74	179,800
Aug 9, 2024	37.70	37.87	36.08	37.27	37.27	171,500
Aug 8, 2024	36.81	37.52	36.15	37.49	37.49	137,200
Aug 7, 2024	37.14	37.95	36.16	36.24	36.24	197,400
Aug 6, 2024	37.01	37.44	36.00	36.91	36.91	199,600
Aug 5, 2024	35.29	37.41	34.50	36.60	36.60	275,300
Aug 2, 2024	37.45	37.95	36.38	37.53	37.53	263,300
Aug 1, 2024	42.33	42.90	38.79	39.51	39.51	294,800
Jul 31, 2024	41.28	43.29	40.69	42.11	42.11	293,200
Jul 30, 2024	40.57	41.11	40.17	40.70	40.70	278,400
Jul 29, 2024	40.39	41.06	39.76	40.25	40.25	303,100
Jul 26, 2024	38.99	40.44	38.49	40.33	40.33	312,700
Jul 25, 2024	37.91	39.26	37.11	38.43	38.43	327,400
Jul 24, 2024	37.75	41.78	37.10	37.97	37.97	401,900
Jul 23, 2024	36.93	38.62	36.93	37.95	37.95	231,200
Jul 22, 2024	36.70	37.71	35.40	37.43	37.43	268,000
Jul 19, 2024	36.98	37.49	35.66	36.18	36.18	239,600
Jul 18, 2024	38.36	39.14	36.69	36.97	36.97	210,300
Jul 17, 2024	39.26	39.71	38.02	38.36	38.36	464,600
Jul 16, 2024	36.61	39.90	36.61	39.71	39.71	331,200
Jul 15, 2024	35.22	36.30	35.08	36.02	36.02	149,200
Jul 12, 2024	35.99	36.49	35.20	35.22	35.22	165,600
Jul 11, 2024	34.25	35.47	34.25	35.40	35.40	311,200
Jul 10, 2024	33.55	33.77	33.03	33.62	33.62	134,600
Jul 9, 2024	33.16	33.36	32.96	33.25	33.25	109,700
Jul 8, 2024	33.35	33.59	33.00	33.16	33.16	106,100
Jul 5, 2024	33.31	33.35	32.73	33.03	33.03	168,400
Jul 3, 2024	33.69	33.95	33.33	33.35	33.35	204,800
Jul 2, 2024	32.72	33.52	32.36	33.36	33.36	116,100
Jul 1, 2024	33.21	33.21	32.41	32.63	32.63	122,900
Jun 28, 2024	33.89	33.89	32.68	33.16	33.16	602,900
Jun 27, 2024	33.61	33.98	33.17	33.63	33.63	152,500
Jun 26, 2024	31.83	33.83	31.65	33.36	33.36	390,700
Jun 25, 2024	32.32	32.52	31.89	31.98	31.98	138,200
Jun 24, 2024	32.87	33.27	32.31	32.38	32.38	176,000
Jun 21, 2024	34.26	34.35	32.76	32.89	32.89	440,100
Jun 20, 2024	34.59	35.00	34.24	34.47	34.47	168,900
Jun 18, 2024	34.39	34.98	33.99	34.71	34.71	156,500
Jun 17, 2024	33.64	34.40	33.49	34.33	34.33	123,900
Jun 14, 2024	34.64	35.10	33.58	33.99	33.99	124,600
Jun 13, 2024	34.77	35.36	34.01	35.21	35.21	126,800
Jun 12, 2024	35.86	36.36	34.61	34.92	34.92	164,800
Jun 11, 2024	35.03	35.60	34.25	34.39	34.39	150,900
Jun 10, 2024	34.23	35.53	33.86	35.50	35.50	113,700
Jun 7, 2024	34.63	35.41	34.15	34.67	34.67	137,000
Jun 6, 2024	34.15	34.91	34.02	34.86	34.86	141,900
Jun 5, 2024	33.49	34.67	33.49	34.41	34.41	125,600
Jun 4, 2024	34.77	34.77	33.20	33.26	33.26	127,800
Jun 3, 2024	35.59	35.89	34.87	35.06	35.06	115,800
May 31, 2024	35.20	35.40	34.21	34.99	34.99	107,500
May 30, 2024	34.60	35.51	34.60	35.02	35.02	105,700
May 29, 2024	34.46	35.36	34.02	34.41	34.41	156,500
May 28, 2024	35.03	35.39	34.34	34.94	34.94	149,400
May 24, 2024	35.18	35.55	34.59	34.72	34.72	113,900
May 23, 2024	35.20	35.28	34.20	34.76	34.76	195,000
May 22, 2024	34.08	35.38	34.08	34.88	34.88	167,800
May 21, 2024	33.62	34.82	33.62	34.08	34.08	151,000
May 20, 2024	33.56	34.07	33.06	33.81	33.81	176,900
May 17, 2024	33.80	34.02	33.34	33.70	33.70	132,200
May 16, 2024	33.63	33.93	33.20	33.57	33.57	124,000
May 15, 2024	33.75	34.11	33.47	33.89	33.89	144,800
May 14, 2024	33.48	33.53	32.41	32.94	32.94	241,900
May 13, 2024	33.40	33.96	33.16	33.29	33.29	118,700
May 10, 2024	33.46	33.65	32.50	32.97	32.97	122,900
May 9, 2024	33.26	33.85	33.08	33.37	33.37	158,200
May 8, 2024	32.78	33.21	32.56	33.21	33.21	146,200
May 7, 2024	33.37	33.61	32.86	33.16	33.16	197,900
May 6, 2024	34.25	34.57	33.32	33.50	33.50	167,400
May 3, 2024	33.85	34.16	33.23	33.96	33.96	159,300
May 2, 2024	32.42	32.88	31.78	32.78	32.78	166,000
May 1, 2024	32.19	32.80	31.64	31.82	31.82	222,200
Apr 30, 2024	33.77	33.97	32.33	32.38	32.38	230,900
Apr 29, 2024	34.46	34.69	33.77	34.30	34.30	266,000
Apr 26, 2024	33.66	34.80	33.22	34.41	34.41	231,000
Apr 25, 2024	31.46	33.97	30.90	33.48	33.48	350,100
Apr 24, 2024	33.53	36.41	30.93	32.03	32.03	686,300

RELL Richardson Electronics, Ltd.

8.59

-0.23%

6629.T Techno Horizon Co.,Ltd.

372.00

+1.92%

6666.T River Eletec Corporation

373.00

-0.80%

6969.T Matsuo Electric Co.,Ltd.

477.00

+2.14%

6996.T Nichicon Corporation

1,152.00

+2.22%

MEC.F Meiko Electronics Co., Ltd.

35.00

0.00%

8154.T Kaga Electronics Co.,Ltd.

2,550.00

+1.68%

LPTH LightPath Technologies, Inc.

2.0000

+3.09%

6645.T OMRON Corporation

4,232.00

+1.88%

DAKT Daktronics, Inc.

12.27

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Vicor Corporation (VICR)

Related Tickers