Italia markets closed

Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,87-0,77 (-2,22%)
Alla chiusura: 04:00PM EDT
33,87 0,00 (0,00%)
Dopo ore: 04:13PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202434,4834,8533,7033,8733,87210.000
18 apr 202434,6235,2834,1234,6434,64210.400
17 apr 202434,6635,2934,3734,7034,70164.100
16 apr 202435,0635,0634,0834,4034,40227.600
15 apr 202436,7636,8735,2135,3135,31186.100
12 apr 202437,3337,7036,4536,5836,58153.500
11 apr 202437,3637,8736,7137,7737,77119.400
10 apr 202436,6437,3636,6237,1537,15174.000
09 apr 202437,4538,4637,4538,0638,06154.200
08 apr 202436,9137,6336,4437,4337,43110.300
05 apr 202436,8437,0135,9836,3236,32181.300
04 apr 202438,7438,9037,0337,1437,14164.300
03 apr 202437,0238,0836,9838,0838,08139.400
02 apr 202437,5837,5836,9537,4337,43201.800
01 apr 202438,3738,4337,5038,0838,08147.200
28 mar 202438,5438,8437,9438,2438,24188.100
27 mar 202437,6938,6537,4238,5438,54187.900
26 mar 202437,9138,3037,0037,2737,27197.500
25 mar 202438,3338,5237,5137,6037,60182.100
22 mar 202437,9238,2737,3738,0438,04142.600
21 mar 202438,6339,5137,9138,4038,40290.300
20 mar 202435,6537,5935,5137,3637,36188.200
19 mar 202435,5135,7835,0035,5135,51193.400
18 mar 202436,1136,1335,6035,8735,87183.100
15 mar 202435,3036,2835,2136,0736,07344.800
14 mar 202437,1637,1735,4135,5535,55221.600
13 mar 202436,0036,5835,6935,9135,91255.400
12 mar 202436,3536,5235,6136,1336,13175.600
11 mar 202436,8537,5736,0236,3936,39196.000
08 mar 202438,2938,6136,5936,9136,91253.000
07 mar 202438,3038,6437,6137,7237,72149.100
06 mar 202437,9038,2437,3637,8437,84181.400
05 mar 202437,1337,3936,7837,0837,08229.100
04 mar 202437,7638,2637,1437,8337,83205.000
01 mar 202436,9938,7036,5737,6937,69291.100
29 feb 202437,7938,6137,0337,2437,24279.100
28 feb 202437,4837,8036,8336,8736,87255.200
27 feb 202438,9238,9837,3937,9537,95436.500
26 feb 202435,7838,6535,0038,3038,30603.200
23 feb 202437,7640,3835,2835,6735,671.517.500
22 feb 202446,3148,2046,2146,8446,84480.000
21 feb 202446,6047,1345,4745,9845,98324.800
20 feb 202446,3047,4145,7747,1847,18414.300
16 feb 202445,0848,0044,1946,9446,94420.000
15 feb 202444,2545,7744,0645,4745,47360.300
14 feb 202441,8344,0041,8343,6943,69288.000
13 feb 202441,1042,0039,9141,0041,00462.200
12 feb 202443,2744,4043,2643,5143,51302.100
09 feb 202442,9043,8542,3843,3043,30288.100
08 feb 202439,5842,7539,5742,4742,47495.800
07 feb 202438,4138,8937,9438,7938,79132.300
06 feb 202437,7538,3937,6038,2938,29185.800
05 feb 202438,0038,1836,6937,6137,61227.100
02 feb 202438,0038,7437,6738,2938,29141.100
01 feb 202438,0538,6337,5938,6238,62168.900
31 gen 202437,8839,4037,5237,6737,67214.400
30 gen 202438,3638,7837,9737,9737,97181.200
29 gen 202437,9238,7637,4938,7038,70141.100
26 gen 202437,3837,9236,9237,7537,75222.100
25 gen 202438,0138,3537,0237,1337,13236.000
24 gen 202438,8638,8737,1137,1137,11248.300
23 gen 202438,2038,9137,9638,1038,10225.900
22 gen 202437,5338,2037,1637,5937,59299.400
19 gen 202438,3538,3537,1037,1337,13240.300
18 gen 202438,3838,5237,7638,1638,16234.900
17 gen 202436,7737,8536,4537,7437,74265.900
16 gen 202438,0338,0337,1737,7237,72193.200
12 gen 202438,9639,5338,1038,3438,34197.700
11 gen 202438,8138,8137,2538,7338,73357.100
10 gen 202438,7739,1038,1538,7338,73211.200
09 gen 202438,3839,1238,2438,8838,88258.500
08 gen 202438,3639,9838,3639,2739,27277.300
05 gen 202438,1238,7537,2638,3638,36390.400
04 gen 202439,2239,6137,9538,4938,49449.600
03 gen 202441,0141,0139,5239,8339,83381.600
02 gen 202443,9943,9941,6541,9841,98259.900
29 dic 202346,3846,4444,9144,9444,94185.700
28 dic 202346,1546,4345,8746,1746,17168.500
27 dic 202346,3546,6145,8846,1346,13147.200
26 dic 202345,4146,4545,4146,3346,33149.800
22 dic 202344,7345,8044,7045,5345,53219.000
21 dic 202343,3544,5643,1944,5344,53179.400
20 dic 202343,4344,4942,5642,6242,62195.300
19 dic 202343,2144,0643,1743,6443,64169.300
18 dic 202343,2343,3942,1242,7642,76213.700
15 dic 202343,6343,6342,0343,0443,04514.800
14 dic 202342,0644,4042,0643,1543,15408.400
13 dic 202338,9140,9838,5140,9240,92220.900
12 dic 202338,6438,8338,1238,8338,83180.200
11 dic 202338,4539,1538,4538,7338,73206.400
08 dic 202338,6039,8838,2938,3938,39210.100
07 dic 202338,2639,1738,0039,1539,15231.800
06 dic 202337,9539,2637,9538,1238,12221.200
05 dic 202338,1338,1336,9537,6237,62241.200
04 dic 202337,7838,9737,7838,7038,70197.200
01 dic 202336,4538,5636,2238,4838,48279.500
30 nov 202337,8437,8436,2436,5736,57316.000
29 nov 202337,2138,5337,1637,8237,82469.800
28 nov 202336,6437,3536,3036,5236,52443.600
27 nov 202337,5737,8236,5736,6736,67463.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...