Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.360	5.380	5.350	5.380	155,134	+0.01(+0.19%)
Jan 30, 2013	5.380	5.380	5.340	5.370	55,928	-0.01(-0.19%)
Jan 29, 2013	5.350	5.380	5.350	5.380	46,294	+0.02(+0.37%)
Jan 28, 2013	5.370	5.380	5.350	5.360	76,108	+0.02(+0.37%)
Jan 25, 2013	5.380	5.380	5.330	5.340	98,994	-0.04(-0.74%)
Jan 24, 2013	5.500	5.500	5.337	5.380	108,085	-0.12(-2.18%)
Jan 23, 2013	5.370	5.530	5.360	5.500	130,919	+0.13(+2.42%)
Jan 22, 2013	5.390	5.400	5.360	5.370	179,077	-0.01(-0.19%)
Jan 18, 2013	5.370	5.400	5.360	5.380	121,707	+0.00(+0.00%)
Jan 17, 2013	5.380	5.430	5.370	5.380	134,439	+0.00(+0.00%)
Jan 16, 2013	5.400	5.589	5.380	5.380	76,917	-0.06(-1.10%)
Jan 15, 2013	5.370	5.540	5.370	5.440	50,991	+0.06(+1.12%)
Jan 14, 2013	5.390	5.430	5.380	5.380	31,620	-0.03(-0.55%)
Jan 11, 2013	5.410	5.410	5.380	5.410	64,399	+0.05(+0.93%)
Jan 10, 2013	5.440	5.440	5.360	5.360	78,499	-0.07(-1.29%)
Jan 09, 2013	5.440	5.490	5.380	5.430	61,929	+0.03(+0.56%)
Jan 08, 2013	5.390	5.440	5.380	5.400	39,653	-0.01(-0.18%)
Jan 07, 2013	5.520	5.590	5.390	5.410	50,831	-0.17(-3.05%)
Jan 04, 2013	5.620	5.690	5.520	5.580	80,658	+0.00(+0.00%)
Jan 03, 2013	5.770	5.850	5.421	5.580	86,654	-0.20(-3.46%)
Jan 02, 2013	5.580	5.780	5.410	5.780	135,823	+0.37(+6.84%)
Dec 31, 2012	5.430	5.450	5.380	5.410	89,963	+0.01(+0.19%)
Dec 28, 2012	5.390	5.440	5.370	5.400	69,546	+0.00(+0.00%)
Dec 27, 2012	5.410	5.430	5.330	5.400	78,583	-0.02(-0.37%)
Dec 26, 2012	5.370	5.480	5.340	5.420	62,111	+0.07(+1.31%)
Dec 24, 2012	5.310	5.400	5.310	5.350	25,282	+0.03(+0.56%)
Dec 21, 2012	5.430	5.430	5.300	5.320	352,340	-0.06(-1.12%)
Dec 20, 2012	5.350	5.400	5.340	5.380	58,404	+0.03(+0.56%)
Dec 19, 2012	5.350	5.400	5.330	5.350	78,252	-0.01(-0.19%)
Dec 18, 2012	5.360	5.400	5.220	5.360	77,456	+0.03(+0.56%)
Dec 17, 2012	5.300	5.350	5.260	5.330	50,922	+0.03(+0.57%)
Dec 14, 2012	5.300	5.410	5.240	5.300	108,058	-0.03(-0.56%)
Dec 13, 2012	5.340	5.400	5.260	5.330	36,295	+0.00(+0.00%)
Dec 12, 2012	5.460	5.460	5.310	5.330	56,935	-0.16(-2.91%)
Dec 11, 2012	5.450	5.520	5.290	5.490	75,752	+0.11(+2.04%)
Dec 10, 2012	5.240	5.430	5.240	5.380	55,245	+0.14(+2.67%)
Dec 07, 2012	5.400	5.500	5.220	5.240	200,169	-0.11(-2.06%)
Dec 06, 2012	5.460	5.460	5.300	5.350	53,477	-0.10(-1.83%)
Dec 05, 2012	5.390	5.460	5.330	5.450	58,203	+0.08(+1.49%)
Dec 04, 2012	5.390	5.390	5.290	5.370	47,793	+0.02(+0.37%)
Nov 30, 2012	5.260	5.750	5.210	5.350	273,541	+0.10(+1.90%)
Nov 29, 2012	5.280	5.390	5.150	5.250	55,353	+0.02(+0.38%)
Nov 28, 2012	5.250	5.300	5.100	5.230	84,664	-0.10(-1.88%)
Nov 27, 2012	5.350	5.420	5.260	5.330	40,403	-0.01(-0.19%)
Nov 26, 2012	5.400	5.450	5.320	5.340	73,376	-0.18(-3.26%)
Nov 23, 2012	5.570	5.600	5.400	5.520	22,391	-0.03(-0.54%)
Nov 21, 2012	5.670	5.670	5.520	5.550	83,786	-0.10(-1.77%)
Nov 20, 2012	5.460	5.749	5.370	5.650	114,772	+0.17(+3.10%)
Nov 19, 2012	5.190	5.600	5.190	5.480	162,105	+0.36(+7.03%)
Nov 16, 2012	5.160	5.240	5.000	5.120	179,391	-0.08(-1.54%)
Nov 15, 2012	5.231	5.270	5.130	5.200	30,971	-0.05(-0.95%)
Nov 14, 2012	5.330	5.460	5.170	5.250	69,068	-0.05(-0.94%)
Nov 13, 2012	5.590	5.690	5.290	5.300	55,803	-0.32(-5.69%)
Nov 12, 2012	5.880	5.950	5.280	5.620	61,981	-0.18(-3.10%)
Nov 09, 2012	5.930	5.960	5.790	5.800	111,952	-0.14(-2.36%)
Nov 08, 2012	5.950	6.000	5.925	5.940	54,576	-0.06(-1.00%)
Nov 07, 2012	6.110	6.200	5.870	6.000	51,091	-0.23(-3.69%)
Nov 06, 2012	6.120	6.290	5.970	6.230	20,395	+0.12(+1.96%)
Nov 05, 2012	6.490	6.500	6.060	6.110	42,247	-0.36(-5.56%)
Nov 02, 2012	6.400	6.670	6.400	6.470	85,301	+0.11(+1.73%)

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.