Vicor Corporation (VICR)

VICR
🏛️ États-Unis →
48.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 52.19 52.57 47.56 48.67 0.5M
2025-09-25 51.64 52.58 51.43 52.14 0.2M
2025-09-24 53.94 53.97 52.59 52.81 0.2M
2025-09-23 54.97 55.50 53.70 53.82 0.3M
2025-09-22 52.76 55.03 52.58 54.72 0.2M
2025-09-19 54.01 54.32 52.73 52.88 0.5M
2025-09-18 53.30 54.22 52.15 53.84 0.2M
2025-09-17 52.12 53.40 51.43 52.21 0.2M
2025-09-16 51.83 52.42 50.94 52.06 0.3M
2025-09-15 51.00 52.33 50.85 51.89 0.3M
2025-09-12 50.96 51.34 50.24 50.77 0.3M
2025-09-11 50.26 51.26 50.13 50.96 0.2M
2025-09-10 50.41 51.38 50.00 50.09 0.2M
2025-09-09 50.56 50.81 49.36 50.06 0.2M
2025-09-08 52.00 52.37 50.37 50.56 0.3M
2025-09-05 52.72 53.12 51.16 51.80 0.3M
2025-09-04 50.67 51.94 50.21 51.90 0.3M
2025-09-03 50.57 50.65 49.56 50.51 0.3M
2025-09-02 49.53 50.52 49.14 50.47 0.3M
2025-08-29 51.85 52.12 50.72 51.11 0.4M
2025-08-28 51.50 52.62 51.46 52.13 0.4M
2025-08-27 51.30 51.54 50.54 51.32 0.3M
2025-08-26 50.74 51.88 50.60 51.51 0.5M
2025-08-25 50.96 51.51 50.60 50.70 0.4M
2025-08-22 47.09 51.18 46.96 50.95 0.4M
2025-08-21 46.25 47.20 45.79 46.71 0.3M
2025-08-20 47.00 47.35 45.44 46.49 0.4M
2025-08-19 48.25 48.35 47.02 47.24 0.2M
2025-08-18 47.60 48.46 47.45 48.13 0.3M
2025-08-15 47.28 48.04 46.81 47.65 0.4M
2025-08-14 48.49 48.62 46.87 47.25 0.4M
2025-08-13 48.50 49.86 48.01 49.48 0.3M
2025-08-12 46.78 48.90 46.62 48.43 0.5M
2025-08-11 47.12 47.52 45.70 46.28 0.4M
2025-08-08 46.51 47.45 45.99 46.84 0.3M
2025-08-07 46.86 47.00 45.41 46.02 0.3M
2025-08-06 46.65 46.79 44.97 46.13 0.5M
2025-08-05 46.36 47.89 45.77 46.91 0.6M
2025-08-04 44.62 46.09 44.37 46.08 0.4M
2025-08-01 42.56 44.42 41.76 43.85 0.6M
2025-07-31 45.73 46.21 44.33 44.44 0.4M
2025-07-30 45.80 46.41 44.84 45.81 0.4M
2025-07-29 46.42 47.15 45.25 45.72 0.4M
2025-07-28 46.57 47.45 45.06 45.97 0.5M
2025-07-25 47.28 47.80 45.26 46.41 0.4M
2025-07-24 52.46 52.65 46.46 47.15 0.7M
2025-07-23 62.65 63.00 51.12 52.68 2.5M
2025-07-22 47.50 47.55 43.68 45.20 0.7M
2025-07-21 47.80 48.72 47.61 47.80 0.2M
2025-07-18 48.95 49.03 47.38 47.51 0.2M
2025-07-17 47.64 48.99 47.64 48.39 0.3M
2025-07-16 46.99 47.48 45.71 47.32 0.2M
2025-07-15 46.86 47.00 46.12 46.69 0.2M
2025-07-14 46.11 46.50 45.64 46.16 0.1M
2025-07-11 46.53 46.83 45.92 46.25 0.1M
2025-07-10 47.03 47.57 46.26 47.06 0.1M
2025-07-09 46.13 47.45 46.09 46.72 0.2M
2025-07-08 45.69 46.58 45.12 45.64 0.1M
2025-07-07 45.91 46.02 44.99 45.39 0.2M
2025-07-03 46.37 46.90 45.91 46.27 0.1M
2025-07-02 45.18 45.95 44.55 45.85 0.2M
2025-07-01 44.83 45.94 44.03 45.34 0.2M
2025-06-30 46.64 46.72 43.43 45.36 0.6M
2025-06-27 47.61 47.61 45.71 46.66 0.6M
2025-06-26 46.45 48.10 46.16 47.31 0.3M
2025-06-25 45.60 47.38 45.22 46.05 0.7M
2025-06-24 44.63 45.46 43.93 45.39 0.3M
2025-06-23 43.78 45.11 42.35 43.83 0.2M
2025-06-20 45.71 45.78 43.94 44.07 0.2M
2025-06-18 44.49 45.79 43.96 45.47 0.2M
2025-06-17 44.47 45.01 44.07 44.25 0.1M
2025-06-16 44.55 45.51 44.55 44.84 0.1M
2025-06-13 43.97 44.99 43.47 43.65 0.2M
2025-06-12 45.00 45.46 44.52 45.00 0.1M
2025-06-11 46.10 46.49 45.32 45.43 0.1M
2025-06-10 46.03 46.32 45.54 45.79 0.1M
2025-06-09 45.61 46.38 45.44 45.84 0.2M
2025-06-06 45.19 45.73 44.78 45.26 0.1M
2025-06-05 44.43 45.05 43.94 44.31 0.2M
2025-06-04 43.96 44.46 43.74 44.19 0.2M
2025-06-03 43.34 44.39 43.02 43.89 0.2M
2025-06-02 43.35 43.35 42.33 43.11 0.2M
2025-05-30 42.56 43.92 41.92 43.64 0.3M
2025-05-29 43.00 43.00 41.85 42.77 0.2M
2025-05-28 42.57 42.78 41.74 42.32 0.2M
2025-05-27 42.47 43.19 41.58 42.50 0.2M
2025-05-23 40.54 41.83 40.54 41.67 0.1M
2025-05-22 41.07 42.32 40.97 41.55 0.2M
2025-05-21 42.98 43.08 41.23 41.47 0.2M
2025-05-20 43.01 43.64 42.70 43.54 0.2M
2025-05-19 42.48 43.28 42.15 43.15 0.2M
2025-05-16 43.34 43.99 43.02 43.37 0.2M
2025-05-15 43.62 43.92 42.20 43.11 0.2M
2025-05-14 44.69 45.46 44.08 44.18 0.2M
2025-05-13 44.41 44.88 43.85 44.57 0.2M
2025-05-12 43.70 44.54 42.56 43.91 0.3M
2025-05-09 41.09 41.84 40.91 41.14 0.2M
2025-05-08 41.50 42.16 40.99 41.09 0.3M
2025-05-07 41.68 42.13 40.27 41.11 0.2M
2025-05-06 39.75 41.53 39.64 41.36 0.3M
2025-05-05 40.71 41.46 40.04 40.43 0.3M
2025-05-02 40.26 41.79 39.89 41.07 0.4M
2025-05-01 39.70 41.69 39.32 39.41 0.5M
2025-04-30 43.91 44.06 38.93 39.91 1.2M
2025-04-29 51.05 52.35 50.11 51.91 0.3M
2025-04-28 51.81 53.23 49.88 51.53 0.2M
2025-04-25 49.85 51.74 49.69 51.49 0.1M
2025-04-24 47.98 51.13 47.52 50.67 0.1M
2025-04-23 49.10 50.60 47.63 47.75 0.2M
2025-04-22 45.96 47.71 45.96 46.84 0.2M
2025-04-21 45.45 46.10 44.09 45.25 0.1M
2025-04-17 46.70 47.55 46.22 46.76 0.1M
2025-04-16 46.31 47.10 45.40 46.67 0.2M
2025-04-15 46.80 48.02 46.66 47.04 0.3M
2025-04-14 46.86 48.11 45.89 46.67 0.2M
2025-04-11 46.31 47.29 44.13 46.83 0.2M
2025-04-10 47.47 48.00 44.88 46.30 0.2M
2025-04-09 42.97 50.00 42.33 49.16 0.4M
2025-04-08 45.07 46.22 41.79 43.29 0.3M
2025-04-07 39.49 45.74 39.00 43.37 0.3M
2025-04-04 42.70 43.67 39.00 42.09 0.5M
2025-04-03 44.25 45.86 44.08 44.69 0.3M
2025-04-02 45.63 49.27 45.55 48.57 0.2M
2025-04-01 46.63 48.04 46.01 47.02 0.2M
2025-03-31 47.21 47.50 45.45 46.78 0.3M
2025-03-28 50.18 50.77 47.57 48.40 0.3M
2025-03-27 52.73 53.79 50.35 50.63 0.2M
2025-03-26 54.19 54.29 52.81 53.47 0.2M
2025-03-25 55.29 56.50 54.01 54.60 0.2M
2025-03-24 55.01 55.95 54.45 55.37 0.2M
2025-03-21 51.91 53.75 50.67 53.64 0.4M
2025-03-20 53.94 54.95 52.78 52.96 0.2M
2025-03-19 53.25 55.61 53.16 54.43 0.2M
2025-03-18 54.92 54.92 52.96 53.09 0.2M
2025-03-17 53.28 55.70 53.04 55.51 0.2M
2025-03-14 52.38 54.12 52.20 53.66 0.2M
2025-03-13 53.33 53.37 50.50 51.00 0.2M
2025-03-12 51.51 54.23 50.32 53.31 0.3M
2025-03-11 49.16 51.27 48.64 50.09 0.3M
2025-03-10 57.20 57.22 46.86 48.94 0.8M
2025-03-07 59.52 59.92 57.33 59.55 0.2M
2025-03-06 59.85 61.12 58.46 59.17 0.2M
2025-03-05 59.49 61.23 58.84 60.98 0.3M
2025-03-04 59.41 61.77 57.82 59.31 0.4M
2025-03-03 63.93 63.99 59.82 60.62 0.4M
2025-02-28 61.11 63.68 60.56 63.33 0.2M
2025-02-27 64.92 65.07 61.39 61.68 0.3M
2025-02-26 61.94 65.70 61.90 64.71 0.4M
2025-02-25 60.01 62.13 54.90 60.44 0.5M
2025-02-24 63.57 64.09 59.81 60.35 0.5M
2025-02-21 54.61 65.50 53.32 63.67 1.3M
2025-02-20 51.07 53.35 50.02 51.86 0.6M
2025-02-19 50.56 51.34 49.54 50.59 0.3M
2025-02-18 51.24 51.83 50.47 50.75 0.3M
2025-02-14 50.02 50.94 49.55 50.12 0.2M
2025-02-13 48.05 50.67 48.05 49.82 0.2M
2025-02-12 48.01 48.67 47.50 47.62 0.2M
2025-02-11 51.11 51.89 49.32 49.33 0.1M
2025-02-10 50.33 52.26 50.01 52.16 0.2M
2025-02-07 50.23 50.90 48.92 49.97 0.2M
2025-02-06 51.03 51.03 49.45 50.05 0.2M
2025-02-05 49.43 50.92 48.65 50.85 0.2M
2025-02-04 46.81 49.42 46.81 49.16 0.1M
2025-02-03 49.07 49.65 47.12 47.19 0.2M
2025-01-31 50.33 52.49 50.33 51.14 0.2M
2025-01-30 50.05 51.25 49.55 50.70 0.2M
2025-01-29 49.44 50.14 48.81 49.45 0.2M
2025-01-28 47.36 49.92 47.17 48.97 0.2M
2025-01-27 54.67 55.32 46.39 46.98 0.5M
2025-01-24 58.25 58.26 56.76 57.30 0.3M
2025-01-23 59.28 60.24 57.59 57.65 0.3M
2025-01-22 56.99 62.00 56.51 60.60 0.5M
2025-01-21 52.74 57.09 51.95 56.60 0.4M
2025-01-17 49.47 51.84 48.47 51.54 0.3M
2025-01-16 48.90 49.52 48.38 48.38 0.1M
2025-01-15 49.84 49.84 48.22 48.24 0.1M
2025-01-14 47.48 48.41 47.30 47.85 0.1M
2025-01-13 46.79 47.21 46.17 46.82 0.1M
2025-01-10 47.74 48.39 46.80 47.98 0.1M
2025-01-08 49.41 49.50 47.76 49.28 0.2M
2025-01-07 51.61 52.00 49.60 50.06 0.2M
2025-01-06 51.83 52.71 51.04 51.56 0.2M
2025-01-03 48.45 51.37 48.39 51.26 0.2M
2025-01-02 48.72 49.81 47.33 48.22 0.2M