Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	VICR	32.19	32.80	31.64	31.82	-0.56	222,189	4,199	31.20	36.29
2024-04-30	Q	VICR	33.77	33.97	32.328	32.38	-1.92	230,925	3,277	32.30	36.29
2024-04-29	Q	VICR	34.46	34.69	33.7701	34.30	-0.11	265,984	4,472	34.03	34.53
2024-04-26	Q	VICR	33.66	34.80	33.22	34.41	0.93	230,994	4,211	34.05	34.85
2024-04-25	Q	VICR	31.46	33.97	30.90	33.48	1.45	350,137	5,190	30.54	34.47
2024-04-24	Q	VICR	33.53	36.41	30.925	32.03	-3.15	686,384	8,460	27.88	32.20
2024-04-23	Q	VICR	34.60	36.11	34.5094	35.18	0.57	355,980	4,964	28.63	33.00
2024-04-22	Q	VICR	34.30	34.77	34.02	34.61	0.74	225,458	4,039	31.30	36.29
2024-04-19	Q	VICR	34.48	34.855	33.70	33.87	-0.77	209,959	3,924	33.66	37.20
2024-04-18	Q	VICR	34.62	35.28	34.12	34.64	-0.01	210,445	3,693	34.17	35.02
2024-04-17	Q	VICR	34.66	35.29	34.3721	34.70	0.30	163,496	3,908	31.49	39.14
2024-04-16	Q	VICR	35.06	35.06	34.08	34.40	-0.91	227,623	4,321	34.07	37.91
2024-04-15	Q	VICR	36.73	36.87	35.21	35.33	-1.25	186,095	3,292	35.08	35.74
2024-04-12	Q	VICR	37.33	37.70	36.445	36.58	-1.19	153,515	2,725	36.29	39.89
2024-04-11	Q	VICR	37.36	37.87	36.71	37.77	0.62	119,414	2,466	37.34	38.15
2024-04-10	Q	VICR	36.64	37.36	36.62	37.15	-0.91	173,971	2,782	36.29	38.10
2024-04-09	Q	VICR	37.45	38.46	37.45	38.06	0.63	154,199	3,351	37.51	42.07
2024-04-08	Q	VICR	36.91	37.63	36.44	37.43	1.11	110,333	2,809	37.01	37.88
2024-04-05	Q	VICR	36.84	37.0099	35.98	36.32	-0.82	181,260	3,218	36.03	39.91
2024-04-04	Q	VICR	38.74	38.90	37.03	37.14	-0.94	164,272	3,144	37.02	41.11
2024-04-03	Q	VICR	37.02	38.08	36.98	38.08	0.65	139,427	3,626	34.44	38.60
2024-04-02	Q	VICR	37.58	37.58	36.95	37.43	-0.65	201,753	3,168	37.05	41.61
2024-04-01	Q	VICR	38.37	38.43	37.50	38.08	-0.16	147,236	3,153	37.59	38.47
2024-03-29	Q	VICR	38.54	38.84	37.94	38.24	-0.30	0	0	37.80	38.69
2024-03-28	Q	VICR	38.54	38.84	37.94	38.24	-0.30	188,091	2,917	37.80	38.69
2024-03-27	Q	VICR	37.69	38.65	37.415	38.54	1.27	187,850	3,751	38.08	38.93
2024-03-26	Q	VICR	37.91	38.30	37.00	37.27	-0.33	197,464	3,104	36.75	38.51
2024-03-25	Q	VICR	38.33	38.52	37.51	37.60	-0.44	182,106	2,968	37.25	42.16
2024-03-22	Q	VICR	37.92	38.27	37.37	38.04	-0.36	142,604	2,423	37.58	38.47
2024-03-21	Q	VICR	38.63	39.51	37.91	38.40	1.04	290,263	3,629	38.00	38.89
2024-03-20	Q	VICR	35.65	37.59	35.51	37.36	1.85	188,188	3,615	37.06	37.89
2024-03-19	Q	VICR	35.51	35.78	35.00	35.51	-0.36	193,363	3,443	35.00	39.99
2024-03-18	Q	VICR	36.11	36.13	35.60	35.87	-0.20	183,129	2,976	35.00	46.00
2024-03-15	Q	VICR	35.30	36.285	35.21	36.07	0.52	344,843	3,700	35.64	36.60
2024-03-14	Q	VICR	37.16	37.17	35.41	35.55	-0.36	221,667	3,361	35.06	36.60
2024-03-13	Q	VICR	36.00	36.58	35.69	35.91	-0.22	255,384	4,480	35.72	36.29
2024-03-12	Q	VICR	36.35	36.516	35.61	36.13	-0.26	175,603	3,301	35.96	36.44
2024-03-11	Q	VICR	36.85	37.57	36.02	36.39	-0.52	196,017	3,440	36.15	42.33
2024-03-08	Q	VICR	38.29	38.61	36.59	36.91	-0.81	253,007	4,629	36.18	40.00
2024-03-07	Q	VICR	38.30	38.64	37.61	37.72	-0.12	149,149	2,679	37.53	38.07
2024-03-06	Q	VICR	37.90	38.24	37.36	37.84	0.76	181,441	3,395	36.50	42.00
2024-03-05	Q	VICR	37.13	37.3855	36.78	37.08	-0.75	229,061	3,715	36.84	37.41
2024-03-04	Q	VICR	37.76	38.26	37.14	37.83	0.14	205,035	3,603	37.13	40.00
2024-03-01	Q	VICR	36.99	38.70	36.5688	37.72	0.48	291,056	4,285	37.33	41.24
2024-02-29	Q	VICR	37.79	38.61	37.03	37.24	0.37	279,078	4,006	37.09	37.60
2024-02-28	Q	VICR	37.48	37.80	36.8281	36.87	-1.08	255,177	3,827	36.00	36.83
2024-02-27	Q	VICR	38.92	38.975	37.385	37.95	-0.35	436,516	6,419	37.60	41.57
2024-02-26	Q	VICR	35.78	38.65	35.00	38.30	2.63	603,330	8,069	38.32	52.20
2024-02-23	Q	VICR	37.76	40.3799	35.28	35.67	-11.17	1,517,533	12,856	35.77	37.16
2024-02-22	Q	VICR	46.31	48.20	46.21	46.84	0.86	478,440	5,761	39.50	40.52
2024-02-21	Q	VICR	46.60	47.13	45.47	45.98	-1.20	324,783	4,779	41.39	48.80
2024-02-20	Q	VICR	46.30	47.41	45.77	47.18	0.24	414,333	5,506	43.15	48.12
2024-02-19	Q	VICR	45.08	48.00	44.19	46.94	1.47	0	0	42.46	47.22
2024-02-16	Q	VICR	45.08	48.00	44.19	46.94	1.47	419,964	5,893	42.46	47.22
2024-02-15	Q	VICR	44.25	45.77	44.06	45.47	1.78	360,261	4,890	40.23	45.75
2024-02-14	Q	VICR	41.83	44.00	41.83	43.69	2.69	288,045	4,307	38.22	44.20
2024-02-13	Q	VICR	41.10	42.00	39.91	41.00	-2.51	462,227	5,249	37.55	42.76
2024-02-12	Q	VICR	43.27	44.40	43.2641	43.51	0.21	302,124	3,470	39.11	44.29
2024-02-09	Q	VICR	42.90	43.845	42.38	43.30	0.83	288,107	4,799	43.03	43.65
2024-02-08	Q	VICR	39.58	42.75	39.5694	42.47	3.68	495,821	5,717	38.50	42.83
2024-02-07	Q	VICR	38.41	38.89	37.94	38.79	0.50	132,308	2,526	35.83	43.38
2024-02-06	Q	VICR	37.75	38.39	37.60	38.29	0.68	185,796	3,185	38.02	38.62
2024-02-05	Q	VICR	38.00	38.18	36.69	37.61	-0.68	227,121	3,354	36.25	43.05