Vicor Corp Historical Data - VCV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Vicor Corp (VCV)

44.78

-9.82

(-17.99%)

Closed January 27 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-10.22	-18.5818181818	55	55	45.12	2	55	DE
4	-2.35	-4.98620835986	47.13	55	45.12	12	47.52346939	DE
12	2.83	6.74612634088	41.95	55	41.95	22	50.76144262	DE
26	5.51	14.0310669722	39.27	55	31.51	125	38.37855165	DE
52	9.18	25.7865168539	35.6	55	29.73	152	36.81150326	DE
156	-19.22	-30.03125	64	64.5	29.73	222	41.02840819	DE
260	-19.22	-30.03125	64	64.5	29.73	222	41.02840819	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	55	0	0.00	55	55	55	0
1737667620	55	0	0.00	55	55	55	0
1737581220	55	8.19	17.50	55	55	55	2
1737494820	46.81	0	0.00	46.81	46.81	46.81	0
1737408420	46.81	0	0.00	46.81	46.81	46.81	0
1737149220	46.81	-2.89	-5.81	46.81	46.81	46.81	30
1737062820	49.7	0	0.00	49.7	49.7	49.7	0
1736976420	49.7	0	0.00	49.7	49.7	49.7	0
1736890020	49.7	0	0.00	49.7	49.7	49.7	0
1736803620	49.7	0	0.00	49.7	49.7	49.7	0
1736544420	49.7	0	0.00	49.7	49.7	49.7	0
1736458020	49.7	0	0.00	49.7	49.7	49.7	0
1736371620	49.7	0	0.00	49.7	49.7	49.7	0
1736285220	49.7	0	0.00	49.7	49.7	49.7	0
1736198820	49.7	2.35	4.96	49.7	49.7	49.7	4
1735939620	47.35	0	0.00	47.35	47.35	47.35	0
1735853220	47.35	-1.97	-3.99	47.13	47.35	47.13	13
1735594020	49.32	0	0.00	49.32	49.32	49.32	0
1735334820	49.32	1.97	4.16	49.32	49.32	49.32	20
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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