Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.35	10.37	9.867	10.26	112,906	-0.13(-1.21%)
Jan 30, 2007	10.51	10.56	10.34	10.39	58,830	-0.06(-0.56%)
Jan 29, 2007	10.47	10.64	10.41	10.45	66,576	-0.03(-0.28%)
Jan 26, 2007	10.47	10.56	10.16	10.48	60,746	+0.03(+0.28%)
Jan 25, 2007	10.58	10.59	10.26	10.45	76,738	-0.17(-1.64%)
Jan 24, 2007	10.59	10.64	10.49	10.62	50,660	+0.10(+0.92%)
Jan 23, 2007	10.20	10.77	10.20	10.53	88,882	+0.31(+3.03%)
Jan 22, 2007	10.56	10.56	10.20	10.22	58,019	-0.35(-3.30%)
Jan 19, 2007	10.65	10.81	10.49	10.56	51,151	-0.14(-1.27%)
Jan 18, 2007	10.71	10.81	10.54	10.70	60,003	-0.04(-0.36%)
Jan 17, 2007	10.59	10.88	10.54	10.74	58,735	+0.09(+0.82%)
Jan 16, 2007	10.81	10.94	10.62	10.65	71,116	-0.17(-1.61%)
Jan 12, 2007	11.02	11.06	10.78	10.82	34,828	-0.22(-2.01%)
Jan 11, 2007	10.86	11.09	10.84	11.05	54,665	+0.19(+1.78%)
Jan 10, 2007	10.77	10.88	10.77	10.85	59,241	-0.04(-0.36%)
Jan 09, 2007	11.06	11.06	10.74	10.89	85,530	-0.14(-1.23%)
Jan 08, 2007	11.03	11.14	11.01	11.03	97,425	+0.00(+0.00%)
Jan 05, 2007	11.01	11.06	10.80	11.03	163,254	-0.08(-0.70%)
Jan 04, 2007	11.08	11.24	11.03	11.11	102,221	+0.00(+0.00%)
Jan 03, 2007	10.87	11.12	10.83	11.11	141,023	+0.36(+3.33%)
Dec 29, 2006	10.73	10.95	10.73	10.75	150,929	-0.03(-0.27%)
Dec 28, 2006	10.83	10.92	10.70	10.78	157,841	-0.05(-0.45%)
Dec 27, 2006	11.10	11.30	10.79	10.82	88,361	-0.17(-1.58%)
Dec 26, 2006	10.93	11.27	10.93	11.00	109,644	+0.03(+0.26%)
Dec 22, 2006	11.25	11.28	10.91	10.97	85,288	-0.29(-2.58%)
Dec 21, 2006	11.33	11.42	11.22	11.26	43,192	-0.02(-0.17%)
Dec 20, 2006	11.08	11.46	11.04	11.28	57,855	+0.23(+2.10%)
Dec 19, 2006	10.84	11.10	10.79	11.05	53,540	+0.15(+1.33%)
Dec 18, 2006	11.03	11.23	10.84	10.90	46,347	-0.10(-0.88%)
Dec 15, 2006	11.07	11.23	10.96	11.00	181,326	-0.04(-0.35%)
Dec 14, 2006	11.11	11.26	11.04	11.04	55,821	-0.02(-0.18%)
Dec 13, 2006	11.35	11.37	10.96	11.06	66,230	-0.23(-2.06%)
Dec 12, 2006	11.31	11.38	11.13	11.29	63,126	-0.06(-0.51%)
Dec 11, 2006	11.38	11.56	11.25	11.35	53,725	+0.03(+0.26%)
Dec 08, 2006	11.41	11.59	11.22	11.32	54,661	-0.15(-1.27%)
Dec 07, 2006	11.59	11.78	11.20	11.46	57,550	-0.13(-1.08%)
Dec 06, 2006	11.86	12.09	11.56	11.59	83,635	-0.24(-2.04%)
Dec 05, 2006	11.96	11.96	11.66	11.83	55,321	+0.00(+0.00%)
Dec 04, 2006	11.44	11.86	11.41	11.83	76,755	+0.17(+1.49%)
Dec 01, 2006	11.84	11.85	11.41	11.66	66,794	-0.10(-0.82%)
Nov 30, 2006	11.59	11.94	11.30	11.75	77,736	+0.08(+0.66%)
Nov 29, 2006	11.58	11.87	11.58	11.68	71,895	+0.16(+1.43%)
Nov 28, 2006	11.46	11.57	11.21	11.51	78,824	+0.00(+0.00%)
Nov 27, 2006	11.85	12.03	11.41	11.51	80,901	-0.36(-3.02%)
Nov 24, 2006	12.05	12.08	11.73	11.87	61,704	-0.28(-2.31%)
Nov 22, 2006	12.34	12.34	11.99	12.15	83,907	-0.09(-0.71%)
Nov 21, 2006	12.12	12.32	11.97	12.24	55,747	+0.14(+1.12%)
Nov 20, 2006	12.14	12.24	11.89	12.10	85,613	-0.08(-0.64%)
Nov 17, 2006	12.61	12.72	12.09	12.18	119,247	-0.44(-3.45%)
Nov 16, 2006	12.65	12.86	12.49	12.61	77,704	-0.12(-0.91%)
Nov 15, 2006	12.45	12.85	12.23	12.73	200,408	+0.32(+2.57%)
Nov 14, 2006	11.80	12.45	11.80	12.41	111,144	+0.66(+5.60%)
Nov 13, 2006	11.19	11.83	11.08	11.75	164,215	+0.47(+4.20%)
Nov 10, 2006	11.07	11.35	11.07	11.28	51,374	+0.16(+1.48%)
Nov 09, 2006	11.41	11.41	10.94	11.12	99,910	-0.23(-2.05%)
Nov 08, 2006	11.12	11.50	10.98	11.35	90,350	+0.15(+1.38%)
Nov 07, 2006	11.33	11.75	11.05	11.19	72,884	-0.07(-0.60%)
Nov 06, 2006	11.16	11.33	11.06	11.26	66,236	+0.19(+1.75%)
Nov 03, 2006	10.95	11.24	10.92	11.07	63,757	+0.20(+1.87%)
Nov 02, 2006	11.29	11.29	10.82	10.86	99,220	-0.47(-4.18%)

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.