Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.40	12.12	10.80	11.91	116,621	+0.30(+2.58%)
Jan 30, 2008	11.56	12.00	11.26	11.61	155,320	-0.06(-0.50%)
Jan 29, 2008	11.99	11.99	11.60	11.67	60,297	-0.23(-1.95%)
Jan 28, 2008	11.33	12.09	11.12	11.90	117,051	+0.57(+5.04%)
Jan 25, 2008	11.77	11.93	11.14	11.33	95,323	-0.29(-2.50%)
Jan 24, 2008	11.64	12.12	11.28	11.62	149,375	+0.03(+0.25%)
Jan 23, 2008	11.12	11.74	10.52	11.59	165,935	+0.30(+2.66%)
Jan 22, 2008	11.15	11.70	10.63	11.29	159,607	-0.10(-0.85%)
Jan 21, 2008	11.85	12.17	11.16	11.39	219,164	+0.00(+0.00%)
Jan 18, 2008	11.85	12.17	11.16	11.39	219,164	-0.52(-4.39%)
Jan 17, 2008	12.37	12.37	11.73	11.91	205,464	-0.40(-3.22%)
Jan 16, 2008	12.04	12.90	11.51	12.30	156,375	+0.25(+2.09%)
Jan 15, 2008	12.56	12.69	11.96	12.05	160,584	-0.71(-5.53%)
Jan 14, 2008	13.02	13.12	12.51	12.76	78,868	-0.07(-0.53%)
Jan 11, 2008	13.59	13.59	12.82	12.83	151,121	-0.90(-6.55%)
Jan 10, 2008	13.53	13.83	13.23	13.73	118,704	+0.01(+0.07%)
Jan 09, 2008	13.71	13.83	12.93	13.72	292,144	-0.06(-0.42%)
Jan 08, 2008	14.14	14.52	13.72	13.78	126,864	-0.47(-3.33%)
Jan 07, 2008	14.34	14.56	13.88	14.25	163,412	+0.08(+0.55%)
Jan 04, 2008	14.86	14.96	14.04	14.17	229,498	-0.86(-5.73%)
Jan 03, 2008	14.51	15.32	14.27	15.03	237,432	+0.58(+4.02%)
Jan 02, 2008	15.02	15.20	14.23	14.45	197,913	-0.63(-4.17%)
Jan 01, 2008	14.57	15.09	14.24	15.08	200,266	+0.00(+0.00%)
Dec 31, 2007	14.57	15.09	14.24	15.08	200,266	+0.45(+3.04%)
Dec 28, 2007	14.77	14.97	14.58	14.64	128,071	+0.08(+0.53%)
Dec 27, 2007	14.55	14.97	13.92	14.56	243,973	-0.02(-0.13%)
Dec 26, 2007	14.29	14.68	14.09	14.58	161,499	+0.16(+1.14%)
Dec 24, 2007	14.13	14.41	13.75	14.41	96,291	+0.39(+2.76%)
Dec 21, 2007	13.83	14.25	13.79	14.03	383,745	+0.28(+2.04%)
Dec 20, 2007	13.80	13.90	13.50	13.75	107,098	+0.15(+1.07%)
Dec 19, 2007	13.59	14.08	13.58	13.60	166,720	-0.10(-0.71%)
Dec 18, 2007	13.61	13.71	13.20	13.70	162,172	+0.19(+1.43%)
Dec 17, 2007	13.60	13.83	13.46	13.50	87,825	-0.17(-1.27%)
Dec 14, 2007	13.58	14.26	13.55	13.68	100,391	-0.13(-0.91%)
Dec 13, 2007	13.88	14.22	13.70	13.80	147,744	-0.23(-1.65%)
Dec 12, 2007	14.10	14.41	13.75	14.04	196,054	+0.44(+3.20%)
Dec 11, 2007	14.44	14.46	13.55	13.60	99,437	-0.74(-5.19%)
Dec 10, 2007	14.19	14.41	14.19	14.35	100,038	+0.21(+1.51%)
Dec 07, 2007	13.79	14.26	13.70	14.13	130,022	+0.42(+3.03%)
Dec 06, 2007	13.26	13.78	13.25	13.72	199,197	+0.40(+2.98%)
Dec 05, 2007	13.61	13.61	13.21	13.32	108,168	-0.01(-0.07%)
Dec 04, 2007	13.51	13.72	13.24	13.33	90,668	-0.34(-2.48%)
Dec 03, 2007	14.03	14.07	13.57	13.67	112,507	-0.30(-2.15%)
Nov 30, 2007	14.12	14.21	13.69	13.97	136,752	+0.10(+0.70%)
Nov 29, 2007	13.87	14.44	13.75	13.87	140,211	-0.06(-0.42%)
Nov 28, 2007	13.66	14.03	13.47	13.93	124,379	+0.44(+3.30%)
Nov 27, 2007	13.49	13.94	12.97	13.49	106,702	+0.06(+0.43%)
Nov 26, 2007	13.49	13.86	13.24	13.43	98,710	-0.07(-0.50%)
Nov 23, 2007	13.30	13.57	13.09	13.49	38,105	+0.35(+2.65%)
Nov 21, 2007	13.44	13.65	13.05	13.15	86,417	-0.31(-2.30%)
Nov 20, 2007	13.21	13.69	12.87	13.46	92,690	+0.15(+1.16%)
Nov 19, 2007	13.40	13.69	12.97	13.30	91,611	-0.26(-1.93%)
Nov 16, 2007	13.57	14.31	13.40	13.56	132,927	+0.02(+0.14%)
Nov 15, 2007	13.43	13.76	13.26	13.54	116,165	+0.04(+0.29%)
Nov 14, 2007	13.68	14.01	13.35	13.50	106,636	-0.03(-0.22%)
Nov 13, 2007	13.12	13.56	13.03	13.53	107,870	+0.58(+4.48%)
Nov 12, 2007	12.97	13.20	12.71	12.95	87,698	-0.03(-0.22%)
Nov 09, 2007	12.69	13.05	12.13	12.98	119,905	+0.15(+1.13%)
Nov 08, 2007	12.74	13.04	12.45	12.84	150,884	+0.23(+1.84%)
Nov 07, 2007	13.01	13.14	12.56	12.60	135,614	-0.66(-4.96%)
Nov 06, 2007	12.81	13.27	12.60	13.26	64,981	+0.42(+3.24%)
Nov 05, 2007	12.52	12.98	12.30	12.85	96,605	+0.15(+1.22%)
Nov 02, 2007	12.82	13.02	12.30	12.69	203,846	+0.05(+0.38%)

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.