Vicor (VICR) Stock Chart & Stock Price History → The Long-Awaited End of America Update (From Stansberry Research) (Ad) Free VICR Stock Alerts $32.78 +0.96 (+3.02%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Vicor Stock Price Performance5 Day Performance-4.74%1 Month Performance-13.92%3 Month Performance-14.39%6 Month Performance-16.31%Year-To-Date Performance-27.06%1 Year Performance-21.45% Receive VICR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vicor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad StockEarningsThe AI Stock that’s Disrupting Every IndustryMove over Nvidia. There’s a new hot AI play that has soared 960% in the past year. One high-flying artificial intelligence stock has soared 960% over the past year and may soon become as familiar as Nvidia…Here's the Ticker >>> VICR Stock Chart for Friday, May, 3, 2024 VICR Chart by TradingView Vicor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$31.82$32.78+3.02%$32.88$31.80165,997 shs$1.46 billion05/01/2024$32.38$31.82-1.73%$32.78$31.64222,189 shs$1.42 billion04/30/2024$34.30$32.38-5.60%$33.97$32.33230,635 shs$1.44 billion04/29/2024$34.41$34.30-0.32%$34.65$33.77265,984 shs$1.53 billion04/26/2024$33.48$34.41+2.78%$34.75$33.22230,994 shs$1.53 billion04/25/2024$32.03$33.48+4.53%$33.97$30.90350,136 shs$1.49 billion Get the Latest News and Ratings for VICR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vicor and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$35.18$32.03-8.95%$36.41$30.93686,284 shs$1.42 billion04/23/2024$34.61$35.18+1.65%$36.11$34.60355,866 shs$1.56 billion04/22/2024$33.87$34.61+2.18%$34.77$34.02225,458 shs$1.54 billion04/19/2024$34.64$33.87-2.22%$34.86$33.71209,857 shs$1.51 billion04/18/2024$34.70$34.64-0.17%$35.28$34.12210,415 shs$1.54 billion04/17/2024$34.40$34.70+0.87%$35.25$34.37163,495 shs$1.54 billion04/16/2024$35.31$34.40-2.58%$35.06$34.08227,614 shs$1.53 billion04/15/2024$36.58$35.31-3.47%$36.87$35.21186,085 shs$1.57 billion04/12/2024$37.77$36.58-3.15%$37.70$36.44153,515 shs$1.63 billion04/11/2024$37.15$37.77+1.67%$37.87$36.71119,414 shs$1.68 billion04/10/2024$38.06$37.15-2.39%$37.36$36.62173,971 shs$1.65 billion04/09/2024$37.43$38.06+1.68%$38.46$37.45154,198 shs$1.69 billion04/08/2024$36.32$37.43+3.06%$37.62$36.44110,333 shs$1.66 billion04/05/2024$37.14$36.32-2.21%$37.01$35.98181,260 shs$1.62 billion04/04/2024$38.08$37.14-2.47%$38.90$37.03164,270 shs$1.65 billion04/03/2024$37.43$38.08+1.74%$38.08$36.98139,427 shs$1.69 billion04/02/2024$38.08$37.43-1.71%$37.58$36.95201,753 shs$1.66 billion04/01/2024$38.24$38.08-0.42%$38.43$37.50147,236 shs$1.69 billion03/29/2024$38.24$38.24$38.84$37.94188,091 shs$1.70 billion03/28/2024$38.54$38.24-0.78%$38.84$37.96188,091 shs$1.70 billion03/27/2024$37.27$38.54+3.41%$38.65$37.42187,850 shs$1.71 billion03/26/2024$37.60$37.27-0.88%$38.30$37.00197,464 shs$1.66 billion03/25/2024$38.04$37.60-1.16%$38.52$37.51182,106 shs$1.67 billion03/22/2024$38.40$38.04-0.94%$38.27$37.37142,604 shs$1.69 billion03/21/2024$37.36$38.40+2.78%$39.32$37.91290,263 shs$1.71 billion03/20/2024$35.51$37.36+5.21%$37.59$35.51188,185 shs$1.66 billion03/19/2024$35.87$35.51-1.00%$35.76$35.00193,363 shs$1.58 billion03/18/2024$36.07$35.87-0.55%$36.13$35.61183,129 shs$1.60 billion03/15/2024$35.55$36.07+1.46%$36.29$35.21344,843 shs$1.60 billion03/14/2024$35.91$35.55-1.00%$37.17$35.41218,954 shs$1.58 billion03/13/2024$36.13$35.91-0.61%$36.58$35.69255,374 shs$1.60 billion03/12/2024$36.39$36.13-0.71%$36.52$35.61175,603 shs$1.61 billion03/11/2024$36.91$36.39-1.41%$37.57$36.02196,017 shs$1.62 billion03/08/2024$37.72$36.91-2.15%$38.61$36.59253,007 shs$1.64 billionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/07/2024$37.84$37.72-0.32%$38.64$37.61149,149 shs$1.68 billion03/06/2024$37.08$37.84+2.05%$38.21$37.36181,440 shs$1.68 billion03/05/2024$37.83$37.08-1.98%$37.31$36.78229,061 shs$1.65 billion03/04/2024$37.69$37.83+0.37%$38.26$37.14205,034 shs$1.68 billion03/01/2024$37.24$37.69+1.21%$38.70$36.57291,056 shs$1.68 billion02/29/2024$36.87$37.24+1.00%$38.61$37.03279,070 shs$1.66 billion02/28/2024$37.95$36.87-2.85%$37.80$36.83255,168 shs$1.64 billion02/27/2024$38.30$37.95-0.91%$38.98$37.39436,506 shs$1.69 billion02/26/2024$35.67$38.30+7.37%$38.65$35.00603,330 shs$1.70 billion02/23/2024$46.84$35.67-23.85%$40.38$35.281.52 million shs$1.59 billion02/22/2024$45.98$46.84+1.87%$48.20$46.21463,070 shs$2.08 billion02/21/2024$47.18$45.98-2.54%$46.95$45.47324,581 shs$2.04 billion02/20/2024$46.94$47.18+0.51%$47.41$45.78414,333 shs$2.10 billion02/19/2024$46.94$46.94$48.00$44.19419,900 shs$2.09 billion02/16/2024$45.47$46.94+3.23%$48.00$45.08419,964 shs$2.09 billion02/15/2024$43.69$45.47+4.07%$45.77$44.06360,261 shs$2.02 billion02/14/2024$41.00$43.69+6.56%$44.00$41.83288,042 shs$1.94 billion02/13/2024$43.51$41.00-5.77%$41.83$39.91462,227 shs$1.82 billion02/12/2024$43.30$43.51+0.48%$44.40$43.26302,083 shs$1.93 billion02/09/2024$42.47$43.30+1.95%$43.85$42.38288,107 shs$1.92 billion02/08/2024$38.79$42.47+9.49%$42.75$39.57495,821 shs$1.89 billion02/07/2024$38.29$38.79+1.31%$38.89$37.94132,298 shs$1.72 billion02/06/2024$37.61$38.29+1.81%$38.39$37.60185,796 shs$1.70 billion02/05/2024$38.29$37.61-1.78%$38.18$36.69227,119 shs$1.67 billion02/02/2024$38.62$38.29-0.85%$38.74$37.68141,094 shs$1.70 billion Related Companies: Varex Imaging Stock Chart MicroVision Stock Chart Advanced Energy Industries Stock Chart LG Display Stock Chart Impinj Stock Chart Zuora Stock Chart Everbridge Stock Chart Extreme Networks Stock Chart PAR Technology Stock Chart ACM Research Stock Chart Receive VICR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vicor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VICR) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe AI stock to buy right nowStockEarningsHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceCould Your Accounts Be Frozen?Allegiance GoldUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithDollar CancelledLear CapitalRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vicor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.