Vicor Corporation Common Stockのデータ

Vicor Corporation Common Stockの基本情報

名前 Vicor Corporation Common Stock
ティッカー VICR
国 United States
上場年 nan
セクター Capital Goods

Vicor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 104.68 99.72 103.28 100.37 87700.0 100.37
2021-02-12 103.0 99.95 100.69 102.96 92000.0 102.96
2021-02-11 100.97 97.85 97.91 100.97 127000.0 100.97
2021-02-10 101.0 98.0 100.24 98.06 84900.0 98.06
2021-02-09 100.46 96.42 97.42 99.96 97500.0 99.96
2021-02-08 97.95 94.73 96.49 97.8 125800.0 97.8
2021-02-05 96.13 94.45 94.99 95.45 84500.0 95.45
2021-02-04 93.78 90.31 90.52 93.48 83500.0 93.48
2021-02-03 91.76 88.12 90.85 90.32 81500.0 90.32
2021-02-02 90.72 87.65 90.46 90.32 98700.0 90.32
2021-02-01 89.84 85.09 87.59 88.93 119200.0 88.93
2021-01-29 89.85 85.49 89.53 86.54 112400.0 86.54
2021-01-28 90.59 86.65 89.24 89.61 146400.0 89.61
2021-01-27 91.8 86.72 89.88 88.06 201400.0 88.06
2021-01-26 96.68 91.95 96.68 92.39 88900.0 92.39
2021-01-25 99.7 95.0 98.7 96.28 92600.0 96.28
2021-01-22 99.04 97.45 98.19 98.57 132300.0 98.57
2021-01-21 100.05 97.95 100.0 99.05 107900.0 99.05
2021-01-20 102.02 97.87 100.41 99.74 105600.0 99.74
2021-01-19 100.77 98.5 99.83 99.92 132500.0 99.92
2021-01-15 102.39 96.93 100.1 97.47 92300.0 97.47
2021-01-14 103.58 99.42 100.3 101.4 109400.0 101.4
2021-01-13 103.59 99.6 103.0 99.79 128300.0 99.79
2021-01-12 102.87 100.03 100.03 102.83 147400.0 102.83
2021-01-11 100.89 97.5 97.78 100.41 183500.0 100.41
2021-01-08 100.75 98.71 99.44 99.5 136200.0 99.5
2021-01-07 100.2 97.31 98.21 99.08 176800.0 99.08
2021-01-06 98.22 91.95 92.82 98.07 351000.0 98.07
2021-01-05 93.9 89.55 89.55 92.88 172800.0 92.88
2021-01-04 94.48 89.41 92.12 90.22 156500.0 90.22
2020-12-31 92.49 91.0 92.49 92.22 125400.0 92.22
2020-12-30 92.23 88.95 90.28 92.16 101900.0 92.16
2020-12-29 93.68 89.19 93.68 90.08 86700.0 90.08
2020-12-28 94.98 93.22 93.75 93.63 166200.0 93.63
2020-12-24 95.09 92.11 95.09 93.88 54100.0 93.88
2020-12-23 95.72 93.87 95.72 94.23 73700.0 94.23
2020-12-22 96.64 94.32 94.35 95.3 112300.0 95.3
2020-12-21 94.35 88.32 90.0 93.73 101100.0 93.73
2020-12-18 93.15 90.01 92.96 91.26 327200.0 91.26
2020-12-17 96.0 91.22 92.79 92.59 125600.0 92.59
2020-12-16 93.58 90.98 92.28 91.94 141800.0 91.94
2020-12-15 92.72 84.28 85.65 92.35 361500.0 92.35
2020-12-14 85.23 83.88 83.88 84.73 103500.0 84.73
2020-12-11 84.83 82.33 82.99 83.31 70600.0 83.31
2020-12-10 84.88 82.6 83.28 83.88 80400.0 83.88
2020-12-09 87.53 83.48 86.57 84.02 90700.0 84.02
2020-12-08 87.32 82.64 85.03 86.33 108900.0 86.33
2020-12-07 85.11 83.43 84.13 85.07 82600.0 85.07
2020-12-04 84.49 82.88 82.88 84.11 56000.0 84.11
2020-12-03 84.0 82.33 82.76 82.69 57000.0 82.69
2020-12-02 84.25 82.39 83.54 82.64 70500.0 82.64
2020-12-01 84.17 81.68 81.99 83.87 139400.0 83.87
2020-11-30 83.17 80.55 82.95 81.96 198200.0 81.96
2020-11-27 83.5 82.04 82.79 82.35 79500.0 82.35
2020-11-25 82.4 81.25 81.41 82.0 118000.0 82.0
2020-11-24 82.14 79.44 80.73 81.7 125100.0 81.7
2020-11-23 82.34 79.39 82.34 80.38 94700.0 80.38
2020-11-20 83.23 79.12 79.79 82.02 126700.0 82.02
2020-11-19 80.88 78.67 79.1 80.56 67500.0 80.56
2020-11-18 80.0 77.41 78.5 78.94 121400.0 78.94
2020-11-17 79.81 76.85 79.58 78.46 88900.0 78.46
2020-11-16 80.24 77.22 78.44 79.52 116900.0 79.52
2020-11-13 79.21 77.63 77.72 78.27 120400.0 78.27
2020-11-12 80.19 76.71 79.69 77.42 143900.0 77.42
2020-11-11 80.78 77.37 77.46 80.0 132600.0 80.0
2020-11-10 79.9 73.71 78.57 76.77 250900.0 76.77
2020-11-09 87.58 78.47 87.58 78.63 232500.0 78.63
2020-11-06 84.88 82.66 84.26 83.92 85200.0 83.92
2020-11-05 84.83 82.21 82.85 84.07 110700.0 84.07
2020-11-04 82.98 78.97 81.01 81.48 110900.0 81.48
2020-11-03 81.09 78.95 78.95 80.51 124600.0 80.51
2020-11-02 80.14 76.55 78.76 78.44 110800.0 78.44
2020-10-30 79.64 76.61 79.14 78.0 156500.0 78.0
2020-10-29 80.45 78.23 79.07 79.58 94500.0 79.58
2020-10-28 79.68 77.56 78.5 78.87 90300.0 78.87
2020-10-27 80.95 78.13 80.01 79.97 163700.0 79.97
2020-10-26 82.67 79.48 81.45 80.37 163500.0 80.37
2020-10-23 87.8 82.23 87.25 83.74 191100.0 83.74
2020-10-22 83.0 80.24 81.41 82.11 172500.0 82.11
2020-10-21 84.53 80.34 83.45 80.55 137300.0 80.55
2020-10-20 86.01 83.26 84.33 83.71 208000.0 83.71
2020-10-19 87.51 83.69 86.45 84.02 94700.0 84.02
2020-10-16 87.84 85.55 86.7 85.9 73000.0 85.9
2020-10-15 86.87 83.29 84.04 86.59 67100.0 86.59
2020-10-14 86.48 84.63 86.4 85.29 93300.0 85.29
2020-10-13 86.87 85.03 86.44 85.84 117000.0 85.84
2020-10-12 87.97 85.3 87.97 86.58 97300.0 86.58
2020-10-09 87.39 84.0 84.56 86.67 127600.0 86.67
2020-10-08 84.18 82.75 83.68 83.56 106600.0 83.56
2020-10-07 83.78 81.29 82.9 82.73 111500.0 82.73
2020-10-06 83.35 80.76 82.24 81.5 139200.0 81.5
2020-10-05 82.36 77.39 77.89 81.84 136200.0 81.84
2020-10-02 78.83 76.13 76.67 77.39 129700.0 77.39
2020-10-01 80.05 78.02 78.72 78.87 149600.0 78.87
2020-09-30 79.51 76.59 77.98 77.73 195300.0 77.73
2020-09-29 78.09 75.67 75.67 77.87 184100.0 77.87
2020-09-28 77.99 75.63 76.75 75.85 152200.0 75.85
2020-09-25 76.22 73.93 74.91 75.27 120500.0 75.27
2020-09-24 76.57 73.87 74.78 74.98 154200.0 74.98
2020-09-23 77.76 74.74 77.74 75.07 123800.0 75.07
2020-09-22 77.87 74.37 75.02 77.64 178100.0 77.64
2020-09-21 79.1 73.8 78.23 74.64 386400.0 74.64
2020-09-18 82.56 78.87 81.98 79.9 725000.0 79.9
2020-09-17 81.96 80.0 80.91 81.08 146200.0 81.08
2020-09-16 85.65 82.09 83.5 82.49 212600.0 82.49
2020-09-15 84.1 82.24 83.78 83.48 154800.0 83.48
2020-09-14 83.65 79.86 81.95 82.43 217400.0 82.43
2020-09-11 84.76 80.69 82.97 81.89 216100.0 81.89
2020-09-10 85.75 82.13 84.78 82.15 202400.0 82.15
2020-09-09 85.58 81.3 82.49 84.5 354400.0 84.5
2020-09-08 83.54 79.86 81.15 81.26 187300.0 81.26
2020-09-04 84.98 78.61 83.25 83.11 208500.0 83.11
2020-09-03 89.96 80.51 89.51 83.22 258300.0 83.22
2020-09-02 90.88 85.9 88.38 90.58 281300.0 90.58
2020-09-01 88.52 85.61 85.83 88.06 232000.0 88.06
2020-08-31 88.98 86.15 87.08 87.03 245800.0 87.03
2020-08-28 88.0 84.01 84.77 86.9 176800.0 86.9
2020-08-27 84.65 82.22 84.49 84.21 170400.0 84.21
2020-08-26 84.44 83.05 83.36 84.33 89300.0 84.33
2020-08-25 84.03 81.72 81.81 83.65 124600.0 83.65
2020-08-24 82.25 80.02 80.51 81.93 128900.0 81.93
2020-08-21 80.55 79.57 80.45 79.87 164300.0 79.87
2020-08-20 80.8 79.2 79.87 80.25 150300.0 80.25
2020-08-19 84.32 80.13 81.7 80.57 258600.0 80.57
2020-08-18 84.01 80.11 84.01 81.14 265700.0 81.14
2020-08-17 84.11 82.04 82.04 83.61 146600.0 83.61
2020-08-14 83.11 81.2 82.94 81.57 148300.0 81.57
2020-08-13 83.63 80.36 81.42 82.84 158200.0 82.84
2020-08-12 81.61 78.22 78.74 81.31 197900.0 81.31
2020-08-11 80.16 77.88 78.45 78.22 172000.0 78.22
2020-08-10 80.04 77.95 79.46 78.46 150800.0 78.46
2020-08-07 82.99 78.79 81.71 79.33 218800.0 79.33
2020-08-06 84.5 80.93 83.8 81.97 222700.0 81.97
2020-08-05 84.07 82.15 83.0 83.8 216200.0 83.8
2020-08-04 84.04 81.74 81.96 82.82 213100.0 82.82
2020-08-03 83.17 81.36 82.34 82.36 134200.0 82.36
2020-07-31 83.09 78.97 82.7 81.47 159900.0 81.47
2020-07-30 82.86 80.08 81.34 82.72 202000.0 82.72
2020-07-29 82.8 77.19 77.47 82.5 337100.0 82.5
2020-07-28 79.41 76.76 78.0 77.13 351500.0 77.13
2020-07-27 78.46 75.54 77.21 78.22 228600.0 78.22
2020-07-24 78.53 70.9 75.56 76.98 677100.0 76.98
2020-07-23 75.19 71.73 74.0 72.87 602400.0 72.87
2020-07-22 77.36 73.82 75.86 74.0 174300.0 74.0
2020-07-21 78.81 75.94 78.37 76.1 222700.0 76.1
2020-07-20 78.05 75.62 76.18 77.97 252000.0 77.97
2020-07-17 76.94 73.61 74.81 75.97 168700.0 75.97
2020-07-16 75.78 73.74 74.26 74.66 181600.0 74.66
2020-07-15 77.25 74.44 76.98 74.93 164700.0 74.93
2020-07-14 75.81 72.11 73.89 75.66 198800.0 75.66
2020-07-13 78.14 73.51 76.12 73.68 334300.0 73.68
2020-07-10 76.06 74.11 75.56 75.38 175600.0 75.38
2020-07-09 75.82 72.88 75.07 75.27 168400.0 75.27
2020-07-08 75.64 73.6 73.65 75.07 197600.0 75.07
2020-07-07 75.25 72.97 73.93 73.21 204000.0 73.21
2020-07-06 75.45 73.66 74.0 74.5 171700.0 74.5
2020-07-02 74.54 72.41 72.51 72.57 155100.0 72.57
2020-07-01 72.42 71.02 72.06 71.63 162700.0 71.63
2020-06-30 72.98 70.02 71.71 71.95 254600.0 71.95
2020-06-29 72.71 68.74 69.24 71.75 276400.0 71.75
2020-06-26 70.9 68.19 69.72 68.48 439600.0 68.48
2020-06-25 70.96 68.55 68.82 70.11 234600.0 70.11
2020-06-24 71.41 68.53 70.0 69.04 214100.0 69.04
2020-06-23 73.42 70.28 73.42 70.29 182800.0 70.29
2020-06-22 72.25 70.26 71.36 72.25 224400.0 72.25
2020-06-19 73.76 68.78 69.62 71.35 793100.0 71.35
2020-06-18 70.93 68.23 68.23 69.05 184500.0 69.05
2020-06-17 71.52 68.47 69.99 69.02 248700.0 69.02
2020-06-16 71.4 68.47 69.01 70.0 216600.0 70.0
2020-06-15 69.65 64.75 65.58 69.33 349900.0 69.33
2020-06-12 68.55 64.06 68.55 65.19 403100.0 65.19
2020-06-11 67.66 63.68 65.0 67.05 1520600.0 67.05
2020-06-10 67.96 64.5 65.53 66.29 201300.0 66.29
2020-06-09 68.19 65.14 65.6 66.68 168100.0 66.68
2020-06-08 69.31 65.36 69.31 66.33 212800.0 66.33
2020-06-05 69.97 66.54 68.0 69.33 306700.0 69.33
2020-06-04 66.68 65.0 65.74 66.02 179300.0 66.02
2020-06-03 68.0 60.86 61.2 66.1 452500.0 66.1
2020-06-02 61.0 59.4 60.67 60.42 198200.0 60.42
2020-06-01 61.91 60.19 60.98 60.59 242100.0 60.59
2020-05-29 61.14 59.0 59.35 60.98 251400.0 60.98
2020-05-28 61.98 59.02 61.98 59.15 265900.0 59.15
2020-05-27 61.32 57.37 59.1 61.29 275400.0 61.29
2020-05-26 60.05 57.56 60.0 57.62 126000.0 57.62
2020-05-22 58.83 56.35 56.91 58.46 151100.0 58.46
2020-05-21 59.32 56.9 59.32 57.05 109400.0 57.05
2020-05-20 60.11 58.32 59.23 59.28 213600.0 59.28
2020-05-19 58.99 54.57 55.87 58.15 248600.0 58.15
2020-05-18 57.07 54.98 55.73 56.35 261100.0 56.35
2020-05-15 56.08 53.5 55.95 53.92 255000.0 53.92
2020-05-14 52.92 50.67 50.79 52.71 170400.0 52.71
2020-05-13 54.68 51.19 53.35 51.83 147300.0 51.83
2020-05-12 55.28 53.21 54.71 53.71 245400.0 53.71
2020-05-11 55.15 53.22 53.52 54.31 224300.0 54.31
2020-05-08 55.49 53.29 53.91 54.5 250800.0 54.5
2020-05-07 53.91 52.51 53.19 52.74 334100.0 52.74
2020-05-06 53.68 52.59 53.32 52.82 179500.0 52.82
2020-05-05 54.98 51.04 53.08 52.74 221400.0 52.74
2020-05-04 52.49 50.75 50.9 51.99 137200.0 51.99
2020-05-01 52.21 50.14 51.82 51.62 161100.0 51.62
2020-04-30 53.83 51.26 51.78 53.17 185300.0 53.17
2020-04-29 54.55 50.88 51.0 52.92 249900.0 52.92
2020-04-28 51.11 47.71 50.15 50.27 225800.0 50.27
2020-04-27 50.0 47.38 48.43 49.06 358500.0 49.06
2020-04-24 50.28 44.38 50.0 49.83 458000.0 49.83
2020-04-23 43.75 42.19 42.19 42.75 217300.0 42.75
2020-04-22 42.6 41.6 42.58 41.9 163300.0 41.9
2020-04-21 42.76 40.86 42.26 41.47 113000.0 41.47
2020-04-20 43.2 40.13 42.32 42.8 164900.0 42.8
2020-04-17 44.57 42.79 44.33 43.2 292400.0 43.2
2020-04-16 42.66 40.78 41.05 42.48 166900.0 42.48
2020-04-15 42.57 40.5 42.51 40.73 171100.0 40.73
2020-04-14 45.51 44.07 44.6 44.37 155600.0 44.37
2020-04-13 44.31 42.03 44.24 43.28 155000.0 43.28
2020-04-09 44.96 43.08 43.84 44.57 179400.0 44.57
2020-04-08 42.68 40.3 40.82 42.26 178200.0 42.26
2020-04-07 45.79 39.83 44.83 40.11 308000.0 40.11
2020-04-06 43.46 39.51 39.95 42.98 170000.0 42.98
2020-04-03 41.62 37.28 41.38 37.9 210700.0 37.9
2020-04-02 42.87 39.57 41.53 41.51 180300.0 41.51
2020-04-01 45.07 41.23 42.91 42.03 302800.0 42.03
2020-03-31 45.04 40.52 41.82 44.54 423900.0 44.54
2020-03-30 42.03 36.83 37.91 41.65 193900.0 41.65
2020-03-27 39.19 37.09 38.75 37.67 168300.0 37.67
2020-03-26 41.3 39.14 39.14 40.74 194200.0 40.74
2020-03-25 39.52 35.27 37.43 39.08 202500.0 39.08
2020-03-24 37.26 34.52 35.48 37.1 294900.0 37.1
2020-03-23 34.26 30.91 33.75 33.44 308800.0 33.44
2020-03-20 37.26 32.76 36.53 32.94 444400.0 32.94
2020-03-19 37.72 32.52 34.68 36.39 346000.0 36.39
2020-03-18 37.24 32.14 36.65 34.72 326000.0 34.72
2020-03-17 39.39 32.38 34.55 38.58 286100.0 38.58
2020-03-16 35.73 31.73 33.96 33.77 290800.0 33.77
2020-03-13 38.89 33.33 34.81 38.85 452000.0 38.85
2020-03-12 37.04 30.42 34.78 32.84 501000.0 32.84
2020-03-11 41.76 36.86 41.18 37.49 299400.0 37.49
2020-03-10 42.89 40.42 41.52 42.48 228500.0 42.48
2020-03-09 42.78 39.53 40.28 40.28 294100.0 40.28
2020-03-06 45.0 42.98 44.05 43.59 276500.0 43.59
2020-03-05 45.6 43.67 44.95 45.35 298000.0 45.35
2020-03-04 46.33 43.72 44.59 46.08 209500.0 46.08
2020-03-03 45.09 43.16 43.8 43.85 210200.0 43.85
2020-03-02 43.83 41.87 42.73 43.83 346000.0 43.83
2020-02-28 44.29 42.3 43.0 43.24 279600.0 43.24
2020-02-27 46.24 41.82 41.83 44.28 427500.0 44.28
2020-02-26 48.06 42.52 42.52 44.6 716600.0 44.6
2020-02-25 48.81 47.27 48.35 47.81 418500.0 47.81
2020-02-24 48.6 45.51 45.51 48.05 347700.0 48.05
2020-02-21 54.75 47.87 54.65 48.05 716500.0 48.05
2020-02-20 55.55 53.85 55.32 54.89 211000.0 54.89
2020-02-19 56.12 54.44 55.75 55.43 164900.0 55.43
2020-02-18 56.58 54.61 56.4 55.47 141200.0 55.47