Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.91	10.97	10.26	10.33	120,665	-0.84(-7.52%)
Jan 30, 2014	11.06	11.58	10.86	11.17	72,656	+0.11(+0.99%)
Jan 29, 2014	11.66	11.69	10.89	11.06	76,263	-0.83(-6.98%)
Jan 28, 2014	11.26	11.96	10.75	11.89	170,986	+0.59(+5.22%)
Jan 27, 2014	11.55	11.67	11.26	11.30	73,602	-0.25(-2.16%)
Jan 24, 2014	11.87	11.87	11.23	11.55	65,317	-0.43(-3.59%)
Jan 23, 2014	12.20	12.23	11.90	11.98	42,789	-0.31(-2.52%)
Jan 22, 2014	12.42	12.42	12.04	12.29	24,877	-0.09(-0.73%)
Jan 21, 2014	12.25	12.45	12.14	12.38	36,586	+0.15(+1.23%)
Jan 17, 2014	12.58	12.23	12.23	12.23	59,600	-0.34(-2.70%)
Jan 16, 2014	12.56	12.64	12.42	12.57	30,626	-0.07(-0.55%)
Jan 15, 2014	12.77	12.81	12.35	12.64	43,792	-0.13(-1.02%)
Jan 14, 2014	12.87	13.19	12.60	12.77	45,668	-0.07(-0.55%)
Jan 13, 2014	13.45	13.47	12.56	12.84	79,548	-0.62(-4.61%)
Jan 10, 2014	13.76	13.76	13.40	13.46	45,645	-0.26(-1.90%)
Jan 09, 2014	13.65	13.81	13.62	13.72	68,036	+0.04(+0.29%)
Jan 08, 2014	13.64	13.81	13.47	13.68	247,195	+0.11(+0.81%)
Jan 07, 2014	13.49	13.66	13.49	13.57	53,508	+0.12(+0.89%)
Jan 06, 2014	13.13	13.59	13.10	13.45	92,395	+0.36(+2.75%)
Jan 03, 2014	12.75	13.10	12.75	13.09	30,986	+0.37(+2.91%)
Jan 02, 2014	13.49	13.49	12.68	12.72	60,684	-0.70(-5.22%)
Dec 31, 2013	13.49	13.42	13.42	13.42	50,400	-0.04(-0.30%)
Dec 30, 2013	13.72	13.90	13.40	13.46	50,685	-0.27(-1.97%)
Dec 27, 2013	13.91	14.04	13.66	13.73	71,612	-0.21(-1.51%)
Dec 26, 2013	13.77	14.11	13.70	13.94	53,338	+0.31(+2.27%)
Dec 24, 2013	13.41	13.66	13.39	13.63	15,765	+0.20(+1.49%)
Dec 23, 2013	12.89	13.53	12.86	13.43	95,412	+0.56(+4.35%)
Dec 20, 2013	12.00	12.93	12.00	12.87	177,936	+0.89(+7.43%)
Dec 19, 2013	12.12	12.19	11.94	11.98	38,765	-0.12(-0.99%)
Dec 18, 2013	12.11	12.22	11.96	12.10	32,463	-0.02(-0.17%)
Dec 17, 2013	12.36	12.40	11.86	12.12	37,650	-0.28(-2.26%)
Dec 16, 2013	12.10	12.42	12.07	12.40	43,364	+0.39(+3.25%)
Dec 13, 2013	12.00	12.25	11.82	12.01	88,080	+0.03(+0.25%)
Dec 12, 2013	11.84	12.16	11.84	11.98	40,178	+0.11(+0.93%)
Dec 11, 2013	11.91	12.00	11.67	11.87	55,822	-0.03(-0.25%)
Dec 10, 2013	12.06	12.19	11.86	11.90	73,460	-0.22(-1.82%)
Dec 09, 2013	11.95	12.12	11.90	12.12	61,737	+0.25(+2.11%)
Dec 06, 2013	11.36	12.15	11.34	11.87	0	+0.51(+4.49%)
Dec 05, 2013	11.49	11.49	11.26	11.36	0	-0.10(-0.87%)
Dec 04, 2013	10.95	11.50	10.95	11.46	0	+0.41(+3.71%)
Dec 03, 2013	10.85	11.07	10.78	11.05	0	+0.17(+1.56%)
Dec 02, 2013	10.78	11.00	10.71	10.88	85,972	+0.07(+0.65%)
Nov 29, 2013	10.82	10.97	10.72	10.81	0	+0.06(+0.56%)
Nov 27, 2013	10.28	10.76	10.27	10.75	0	+0.54(+5.29%)
Nov 26, 2013	9.720	10.21	9.690	10.21	0	+0.58(+6.02%)
Nov 25, 2013	9.490	9.710	9.360	9.630	15,044	+0.13(+1.37%)
Nov 22, 2013	9.500	9.596	9.371	9.500	0	+0.03(+0.32%)
Nov 21, 2013	9.200	9.620	9.200	9.470	35,128	+0.30(+3.27%)
Nov 20, 2013	9.180	9.200	9.030	9.170	0	+0.01(+0.11%)
Nov 19, 2013	9.010	9.190	8.900	9.160	35,843	+0.13(+1.44%)
Nov 18, 2013	9.330	9.330	8.970	9.030	0	-0.24(-2.59%)
Nov 15, 2013	9.020	9.350	9.000	9.270	0	+0.23(+2.54%)
Nov 14, 2013	9.060	9.090	8.900	9.040	0	-0.03(-0.33%)
Nov 13, 2013	8.970	9.070	8.970	9.070	0	+0.02(+0.22%)
Nov 12, 2013	8.900	9.100	8.890	9.050	0	+0.15(+1.69%)
Nov 11, 2013	9.130	9.130	8.900	8.900	0	-0.21(-2.31%)
Nov 08, 2013	8.970	9.240	8.970	9.110	0	+0.13(+1.45%)
Nov 07, 2013	9.010	9.040	8.910	8.980	28,593	-0.01(-0.11%)
Nov 06, 2013	9.010	9.170	8.940	8.990	12,752	+0.05(+0.56%)
Nov 05, 2013	8.740	9.050	8.740	8.940	0	+0.18(+2.05%)
Nov 04, 2013	8.710	8.820	8.665	8.760	83,002	+0.21(+2.46%)

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.