Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.39	11.65	11.21	11.61	60,266	+0.22(+1.95%)
Jan 29, 2004	11.81	11.99	11.13	11.39	76,392	-0.06(-0.51%)
Jan 28, 2004	12.27	12.28	11.44	11.44	66,055	-0.45(-3.82%)
Jan 27, 2004	12.19	12.33	11.90	11.90	41,659	-0.44(-3.53%)
Jan 26, 2004	12.38	12.42	11.99	12.33	71,844	+0.07(+0.57%)
Jan 23, 2004	12.16	12.34	11.85	12.26	113,813	+0.34(+2.82%)
Jan 22, 2004	12.17	12.70	11.81	11.93	89,003	-0.65(-5.15%)
Jan 21, 2004	12.25	12.64	12.16	12.58	102,959	-0.07(-0.54%)
Jan 20, 2004	12.09	12.87	11.85	12.64	186,587	+0.56(+4.64%)
Jan 16, 2004	12.09	12.30	11.97	12.08	110,298	-0.20(-1.65%)
Jan 15, 2004	12.77	12.77	12.05	12.29	102,517	-0.38(-2.98%)
Jan 14, 2004	12.77	13.16	12.44	12.66	161,427	-0.10(-0.76%)
Jan 13, 2004	12.50	13.30	12.35	12.76	131,361	+0.19(+1.54%)
Jan 12, 2004	11.75	12.57	11.71	12.57	68,858	+0.73(+6.13%)
Jan 09, 2004	11.30	12.53	11.22	11.84	152,633	+0.14(+1.16%)
Jan 08, 2004	11.32	11.71	11.12	11.71	134,246	+0.37(+3.24%)
Jan 07, 2004	11.01	11.34	11.01	11.34	51,945	+0.22(+2.00%)
Jan 06, 2004	11.31	11.41	11.11	11.12	50,135	-0.20(-1.80%)
Jan 05, 2004	11.20	11.40	11.20	11.32	39,281	+0.28(+2.54%)
Jan 02, 2004	11.05	11.31	10.85	11.04	32,355	+0.00(+0.00%)
Dec 31, 2003	11.86	12.02	11.02	11.04	90,761	-0.76(-6.48%)
Dec 30, 2003	11.32	11.85	11.32	11.80	50,910	+0.40(+3.48%)
Dec 29, 2003	11.12	11.50	11.12	11.41	39,805	+0.00(+0.00%)
Dec 26, 2003	10.93	11.41	10.82	11.41	21,483	+0.28(+2.52%)
Dec 24, 2003	11.41	11.54	10.74	11.12	38,341	-0.26(-2.29%)
Dec 23, 2003	10.75	11.41	10.75	11.39	88,532	+0.40(+3.61%)
Dec 22, 2003	10.88	11.29	10.73	10.99	45,361	+0.08(+0.71%)
Dec 19, 2003	11.22	11.29	10.75	10.91	55,281	+0.03(+0.26%)
Dec 18, 2003	11.10	11.37	10.52	10.88	87,598	-0.01(-0.08%)
Dec 17, 2003	10.46	10.89	10.22	10.89	75,701	+0.29(+2.74%)
Dec 16, 2003	10.68	10.82	10.40	10.60	28,114	-0.12(-1.08%)
Dec 15, 2003	11.13	11.60	10.57	10.72	28,040	-0.33(-2.98%)
Dec 12, 2003	11.28	11.49	10.98	11.05	57,501	+0.15(+1.33%)
Dec 11, 2003	10.71	11.31	10.61	10.90	65,852	+0.22(+2.08%)
Dec 10, 2003	10.51	10.88	10.25	10.68	23,662	+0.21(+2.03%)
Dec 09, 2003	10.55	10.83	10.39	10.47	49,199	-0.22(-2.08%)
Dec 08, 2003	10.50	10.82	10.50	10.69	35,432	+0.02(+0.18%)
Dec 05, 2003	10.89	10.89	10.59	10.67	45,990	-0.22(-2.04%)
Dec 04, 2003	11.04	11.20	10.87	10.89	47,891	-0.23(-2.09%)
Dec 03, 2003	11.32	11.53	11.03	11.12	66,780	-0.25(-2.21%)
Dec 02, 2003	11.12	11.72	11.12	11.38	71,145	+0.16(+1.47%)
Dec 01, 2003	11.22	11.56	10.99	11.21	71,167	+0.11(+0.96%)
Nov 28, 2003	11.10	11.27	10.87	11.11	28,662	+0.07(+0.61%)
Nov 26, 2003	10.93	11.14	10.87	11.04	28,907	+0.35(+3.26%)
Nov 25, 2003	10.72	11.11	10.69	10.69	37,679	-0.04(-0.36%)
Nov 24, 2003	10.54	10.80	10.28	10.73	58,188	+0.41(+3.94%)
Nov 21, 2003	10.32	10.60	10.16	10.32	40,736	+0.00(+0.00%)
Nov 20, 2003	10.37	10.59	10.10	10.32	113,155	+0.07(+0.66%)
Nov 19, 2003	10.16	10.59	10.16	10.25	28,787	+0.10(+0.95%)
Nov 18, 2003	10.17	10.64	10.16	10.16	42,906	-0.15(-1.42%)
Nov 17, 2003	10.44	10.68	10.16	10.30	61,748	-0.19(-1.83%)
Nov 14, 2003	10.86	10.88	10.45	10.50	101,295	-0.22(-2.08%)
Nov 13, 2003	10.64	10.88	10.44	10.72	89,852	+0.08(+0.73%)
Nov 12, 2003	10.30	10.67	10.26	10.64	46,292	+0.44(+4.27%)
Nov 11, 2003	10.21	10.46	10.18	10.21	67,079	-0.11(-1.03%)
Nov 10, 2003	10.30	10.43	10.19	10.31	63,091	-0.17(-1.66%)
Nov 07, 2003	10.16	10.74	10.16	10.49	55,731	+0.24(+2.36%)
Nov 06, 2003	10.26	10.45	10.11	10.24	97,203	+0.14(+1.34%)
Nov 05, 2003	10.15	10.24	9.867	10.11	70,810	-0.03(-0.29%)
Nov 04, 2003	9.901	10.36	9.877	10.14	65,059	+0.21(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.