Vicor Corp Historical Data - VCV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vicor Corp (VCV)
Vicor Corp (VCV) Historical

Vicor Corp (VCV)

47.43

0.29

(0.62%)

Closed December 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.71	-12.3937938678	54.14	54.14	47.35	32	50.3	DE
4	-3.45	-6.78066037736	50.88	54.54	47.35	21	50.44027586	DE
12	9.43	24.8157894737	38	54.54	37.04	111	41.33809659	DE
26	16.66	54.1436464088	30.77	54.54	30.77	151	37.49088245	DE
52	5.43	12.9285714286	42	54.54	29.73	156	36.75404183	DE
156	-16.57	-25.890625	64	64.5	29.73	229	41.01393312	DE
260	-16.57	-25.890625	64	64.5	29.73	229	41.01393312	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	47.35	0	0.00	47.35	47.35	47.35	0
1734730020	47.35	-4.85	-9.29	47.35	47.35	47.35	40
1734643620	52.2	0	0.00	52.2	52.2	52.2	0
1734557220	52.2	-1.94	-3.58	52.2	52.2	52.2	52
1734470820	54.14	0	0.00	54.14	54.14	54.14	0
1734384420	54.14	3.96	7.89	54.14	54.14	54.14	5
1734125220	50.18	-4.36	-7.99	50.62	50.62	50.18	16
1734038820	54.54	0	0.00	54.54	54.54	54.54	0
1733952420	54.54	0	0.00	54.54	54.54	54.54	0
1733866020	54.54	0	0.00	54.54	54.54	54.54	0
1733779620	54.54	0	0.00	54.54	54.54	54.54	0
1733520420	54.54	0	0.00	54.54	54.54	54.54	0
1733434020	54.54	0	0.00	54.54	54.54	54.54	0
1733347620	54.54	0	0.00	54.54	54.54	54.54	0
1733261220	54.54	3.62	7.11	54.54	54.54	54.54	1
1733174820	50.92	0.04	0.08	50.92	50.92	50.92	1
1732915620	50.88	-2.58	-4.83	50.88	50.88	50.88	30
1732829220	53.46	0	0.00	53.46	53.46	53.46	0
1732742820	53.46	0	0.00	53.46	53.46	53.46	0
1732656420	53.46	0	0.00	53.46	53.46	53.46	0
1732570020	53.46	0	0.00	53.46	53.46	53.46	0
1732310820	53.46	11.51	27.44	53.46	53.46	53.46	90
1732224360	41.95	0	0.00	41.95	41.95	41.95	0
1732137960	41.95	0	0.00	41.95	41.95	41.95	0
1732051560	41.95	0	0.00	41.95	41.95	41.95	0
1731965160	41.95	0	0.00	41.95	41.95	41.95	0
1731705960	41.95	0	0.00	41.95	41.95	41.95	0
1731619560	41.95	0	0.00	41.95	41.95	41.95	0
1731533160	41.95	0	0.00	41.95	41.95	41.95	0
1731446760	41.95	0	0.00	41.95	41.95	41.95	0
1731360360	41.95	0	0.00	41.95	41.95	41.95	0
1731101160	41.95	0	0.00	41.95	41.95	41.95	0
1731014760	41.95	0	0.00	41.95	41.95	41.95	0
1730928360	41.95	0	0.00	41.95	41.95	41.95	0
1730841960	41.95	0	0.00	41.95	41.95	41.95	0
1730755560	41.95	-0.51	-1.20	41.95	41.95	41.95	1
1730496360	42.46	0.09	0.21	42.46	42.46	42.46	1
1730409960	42.369999	-0.65	-1.51	42.369999	42.369999	42.369999	38
1730323560	43.02	-0.76	-1.74	43.23	43.23	43.02	108
1730237160	43.78	0	0.00	43.78	43.78	43.78	0
1730150760	43.78	-1.91	-4.18	43.78	43.78	43.78	50
1729887960	45.69	0	0.00	45.69	45.69	45.69	0
1729801560	45.69	0.73	1.62	45.69	45.69	45.69	12
1729715160	44.96	6.78	17.76	44	47.41	40.75	566
1729628760	38.18	0	0.00	38.18	38.18	38.18	0
1729542360	38.18	0.35	0.93	38.18	38.18	38.18	320
1729283160	37.83	-0.39	-1.02	37.83	37.83	37.83	348
1729196760	38.22	0	0.00	38.22	38.22	38.22	0
1729110360	38.22	0	0.00	38.22	38.22	38.22	0
1729023960	38.22	0.02	0.05	38.02	38.22	38.02	80
1728937620	38.2	0.59	1.57	38.049999	38.2	38.049999	108
1728678360	37.61	-0.26	-0.69	37.06	37.61	37.04	295
1728592020	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1728505620	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1728419220	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1728332820	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1728073620	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1727987220	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1727900820	37.869999	0	0.00	37.869999	37.869999	37.869999	0
1727814420	37.869999	-0.13	-0.34	37.869999	37.869999	37.869999	1
1727728020	38	5.2	15.85	38	38	38	280
1727420400	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727334000	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1727247600	32.799999	0	0.00	32.799999	32.799999	32.799999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions