Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.64	11.72	10.75	10.77	127,231	-0.98(-8.34%)
Jan 29, 2015	11.38	11.78	11.38	11.75	35,483	+0.52(+4.63%)
Jan 28, 2015	11.67	11.69	11.19	11.23	41,090	-0.41(-3.52%)
Jan 27, 2015	11.66	11.80	11.55	11.64	25,582	-0.13(-1.10%)
Jan 26, 2015	11.63	11.81	11.56	11.77	33,286	+0.11(+0.94%)
Jan 23, 2015	11.79	11.80	11.63	11.66	23,192	-0.09(-0.77%)
Jan 22, 2015	11.45	11.78	11.23	11.75	37,103	+0.40(+3.52%)
Jan 21, 2015	11.70	11.79	11.21	11.35	27,276	-0.38(-3.24%)
Jan 20, 2015	12.06	12.06	11.60	11.73	28,584	-0.32(-2.66%)
Jan 16, 2015	11.90	12.23	11.80	12.05	128,136	+0.15(+1.26%)
Jan 15, 2015	12.05	12.05	11.51	11.90	64,116	-0.09(-0.75%)
Jan 14, 2015	12.12	12.29	11.98	11.99	44,628	-0.28(-2.28%)
Jan 13, 2015	12.15	12.49	11.96	12.27	51,568	+0.23(+1.91%)
Jan 12, 2015	11.91	12.29	11.75	12.04	33,926	+0.06(+0.50%)
Jan 09, 2015	12.01	12.13	11.90	11.98	23,583	-0.08(-0.66%)
Jan 08, 2015	11.94	12.39	11.63	12.06	178,722	+0.23(+1.94%)
Jan 07, 2015	11.71	12.06	11.56	11.83	78,965	+0.18(+1.55%)
Jan 06, 2015	11.53	11.80	10.95	11.65	145,307	-0.13(-1.10%)
Jan 05, 2015	11.78	12.27	11.71	11.78	49,219	-0.05(-0.42%)
Jan 02, 2015	12.23	12.23	11.65	11.83	32,461	-0.27(-2.23%)
Dec 31, 2014	12.20	12.10	12.10	12.10	96,300	-0.02(-0.17%)
Dec 30, 2014	12.50	12.50	12.09	12.12	44,434	-0.38(-3.04%)
Dec 29, 2014	12.70	12.83	12.39	12.50	63,745	-0.20(-1.57%)
Dec 26, 2014	12.74	12.79	12.51	12.70	24,209	+0.04(+0.32%)
Dec 24, 2014	12.50	12.66	12.66	12.66	54,900	+0.10(+0.80%)
Dec 23, 2014	12.68	12.90	12.49	12.56	31,694	-0.08(-0.63%)
Dec 22, 2014	12.76	12.88	12.46	12.64	48,206	-0.01(-0.08%)
Dec 19, 2014	13.07	13.20	12.51	12.65	100,898	-0.45(-3.44%)
Dec 18, 2014	13.12	13.19	12.98	13.10	37,390	+0.13(+1.00%)
Dec 17, 2014	12.52	13.00	12.34	12.97	50,357	+0.49(+3.93%)
Dec 16, 2014	12.48	12.98	12.40	12.48	67,997	-0.08(-0.64%)
Dec 15, 2014	12.39	12.66	12.35	12.56	51,272	+0.19(+1.54%)
Dec 12, 2014	12.14	12.43	12.01	12.37	59,180	+0.08(+0.65%)
Dec 11, 2014	12.47	12.83	12.22	12.29	45,559	-0.16(-1.29%)
Dec 10, 2014	13.21	13.27	12.39	12.45	60,711	-0.84(-6.32%)
Dec 09, 2014	12.61	13.29	12.30	13.29	64,982	+0.61(+4.81%)
Dec 08, 2014	12.99	13.49	12.65	12.68	87,257	-0.32(-2.46%)
Dec 05, 2014	12.87	13.06	12.83	13.00	60,631	+0.15(+1.17%)
Dec 04, 2014	12.81	12.92	12.58	12.85	52,895	+0.06(+0.47%)
Dec 03, 2014	12.57	12.91	12.50	12.79	95,623	+0.18(+1.43%)
Dec 02, 2014	12.21	12.72	12.21	12.61	64,291	+0.38(+3.11%)
Dec 01, 2014	12.12	12.36	12.12	12.23	59,968	+0.03(+0.25%)
Nov 28, 2014	12.08	12.45	12.02	12.20	52,376	+0.08(+0.66%)
Nov 26, 2014	12.11	12.12	12.12	12.12	71,800	-0.03(-0.25%)
Nov 25, 2014	12.13	12.26	11.84	12.15	50,899	+0.02(+0.16%)
Nov 24, 2014	11.77	12.15	11.77	12.13	91,457	+0.38(+3.23%)
Nov 21, 2014	11.84	11.93	11.56	11.75	83,298	+0.03(+0.26%)
Nov 20, 2014	11.62	11.98	11.60	11.72	117,969	+0.08(+0.69%)
Nov 19, 2014	12.23	12.23	11.60	11.64	160,018	-0.62(-5.06%)
Nov 18, 2014	12.43	12.50	12.16	12.26	101,692	-0.06(-0.49%)
Nov 17, 2014	12.80	12.80	12.24	12.32	56,710	-0.52(-4.05%)
Nov 14, 2014	12.61	12.89	12.61	12.84	47,682	+0.16(+1.26%)
Nov 13, 2014	13.08	13.11	12.47	12.68	100,075	-0.38(-2.91%)
Nov 12, 2014	12.95	13.13	12.86	13.06	43,405	+0.04(+0.31%)
Nov 11, 2014	13.23	13.23	12.98	13.02	43,948	-0.19(-1.44%)
Nov 10, 2014	12.89	13.24	12.82	13.21	54,487	+0.31(+2.40%)
Nov 07, 2014	13.05	13.12	12.79	12.90	92,448	-0.14(-1.07%)
Nov 06, 2014	12.98	13.13	12.89	13.04	84,188	-0.01(-0.08%)
Nov 05, 2014	13.38	13.38	12.96	13.05	87,205	-0.24(-1.81%)
Nov 04, 2014	13.31	13.56	13.18	13.29	81,087	-0.05(-0.37%)

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.