Vicor (VICR)
NASDAQ:VICR
Want to see VICR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
270.31
277.59
263.31
267.99
267.99
-0.11%
474,839
0.52
May 21, 2026
262.96
271.00
257.00
268.29
268.29
+1.55%
479,390
0.52
May 20, 2026
250.04
264.98
243.56
264.20
264.20
+8.53%
809,253
0.87
May 19, 2026
238.92
248.51
231.00
243.43
243.43
-2.24%
832,459
0.89
May 18, 2026
275.00
275.75
242.19
249.02
249.02
-9.01%
1,056,008
1.15
May 15, 2026
266.66
280.48
263.63
273.67
273.67
-5.81%
1,097,459
1.21
May 14, 2026
313.50
316.82
288.00
290.54
290.54
-6.06%
1,080,233
1.21
May 13, 2026
307.13
315.00
287.51
309.27
309.27
+5.72%
1,108,713
1.25
May 12, 2026
303.03
306.80
271.63
292.53
292.53
-6.53%
1,335,061
1.53
May 11, 2026
280.01
313.53
279.78
312.96
312.96
+22.03%
1,788,640
2.10
May 08, 2026
272.00
273.00
249.66
256.47
256.47
-1.86%
683,599
0.80
May 07, 2026
277.25
277.94
259.00
261.34
261.34
-6.78%
674,078
0.80
May 06, 2026
274.00
280.98
261.67
280.34
280.34
+5.39%
888,905
1.05
May 05, 2026
258.54
269.44
250.64
266.01
266.01
+5.97%
609,892
0.72
May 04, 2026
268.03
268.61
241.20
251.02
251.02
-6.46%
812,837
0.96
May 01, 2026
267.69
275.00
263.54
268.36
268.36
-0.34%
577,761
0.68
Apr 30, 2026
263.83
270.30
251.89
269.27
269.27
+4.90%
620,922
0.73
Apr 29, 2026
255.02
258.44
233.50
256.70
256.70
+3.22%
874,958
1.04
Apr 28, 2026
254.65
255.09
238.55
248.70
248.70
-7.41%
1,031,712
1.24
Apr 27, 2026
279.99
280.00
255.47
268.61
268.61
-1.80%
816,448
0.99
Apr 24, 2026
267.55
276.00
261.34
273.53
273.53
+5.15%
727,318
0.89
Apr 23, 2026
263.38
273.14
248.05
260.13
260.13
-1.84%
1,132,809
1.40
Apr 22, 2026
261.60
293.95
250.00
265.00
265.00
+7.62%
2,190,093
2.80
Apr 21, 2026
206.68
256.37
203.00
246.24
246.24
+9.53%
2,056,885
2.70
Apr 20, 2026
218.00
228.95
214.00
224.81
224.81
+3.10%
1,056,302
1.40
Apr 17, 2026
208.85
224.76
208.01
218.05
218.05
+7.36%
1,167,112
1.57
Apr 16, 2026
193.36
208.00
191.22
203.10
203.10
+4.58%
644,009
0.88
Apr 15, 2026
189.39
198.02
187.58
194.20
194.20
+2.16%
528,592
0.72
Apr 14, 2026
189.00
190.60
180.73
190.10
190.10
+2.08%
444,301
0.60
Apr 13, 2026
183.99
188.99
183.76
186.22
186.22
+0.33%
390,837
0.53
Apr 10, 2026
187.25
187.94
183.39
185.61
185.61
+0.37%
325,448
0.44
Apr 09, 2026
179.40
189.00
178.70
184.92
184.92
+2.74%
613,071
0.83
Apr 08, 2026
175.18
185.72
175.18
179.99
179.99
+12.61%
823,595
1.12
Apr 07, 2026
153.55
160.25
151.27
159.83
159.83
+2.65%
470,725
0.64
Apr 06, 2026
156.40
163.13
154.05
155.71
155.71
+0.04%
418,227
0.56
Apr 03, 2026
148.23
160.00
147.05
155.64
155.64
0.00%
0
0.00
Apr 02, 2026
148.23
160.00
147.05
155.64
155.64
-1.59%
676,142
0.86
Apr 01, 2026
168.37
168.86
157.74
158.16
158.16
-1.76%
589,299
0.75
Mar 31, 2026
147.94
161.38
144.66
161.00
161.00
+13.20%
951,258
1.24
Mar 30, 2026
157.91
157.91
137.67
142.22
142.22
-7.06%
1,222,380
1.61
Mar 27, 2026
155.68
156.90
149.79
153.02
153.02
-3.13%
821,604
1.09
Mar 26, 2026
179.00
179.25
156.02
157.96
157.96
-15.08%
1,011,225
1.36
Mar 25, 2026
183.57
192.00
180.52
186.00
186.00
+3.05%
737,296
1.00
Mar 24, 2026
167.08
181.15
166.51
180.50
180.50
+4.29%
533,682
0.73
Mar 23, 2026
167.01
177.85
163.07
173.07
173.07
+5.18%
860,977
1.19
Mar 20, 2026
190.71
190.71
164.00
164.54
164.54
-13.46%
4,073,583
6.12
Mar 19, 2026
182.47
192.14
171.37
190.13
190.13
-0.89%
801,532
1.21
Mar 18, 2026
197.49
201.84
191.49
191.84
191.84
-2.29%
828,999
1.25
Mar 17, 2026
185.75
196.68
185.50
196.33
196.33
+5.88%
740,910
1.13
Mar 16, 2026
178.25
189.95
177.32
185.42
185.42
+7.45%
1,041,182
1.61
Rows: