Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.800	8.400	7.350	8.400	55,664	+0.65(+8.39%)
Jan 28, 2016	7.800	8.010	7.720	7.750	17,994	-0.01(-0.13%)
Jan 27, 2016	8.040	8.070	7.760	7.760	24,928	-0.32(-3.96%)
Jan 26, 2016	7.710	8.100	7.550	8.080	47,662	+0.48(+6.32%)
Jan 25, 2016	7.840	7.900	7.560	7.600	32,702	-0.29(-3.68%)
Jan 22, 2016	7.670	7.950	7.228	7.890	45,442	+0.40(+5.34%)
Jan 21, 2016	7.300	7.810	7.300	7.490	46,063	-0.08(-1.06%)
Jan 20, 2016	7.310	7.640	7.000	7.570	109,520	+0.12(+1.61%)
Jan 19, 2016	7.810	7.960	7.316	7.450	43,583	-0.27(-3.50%)
Jan 15, 2016	7.530	7.720	7.720	7.720	59,300	-0.05(-0.64%)
Jan 14, 2016	7.630	8.015	7.630	7.770	22,430	+0.11(+1.44%)
Jan 13, 2016	7.940	8.050	7.590	7.660	57,593	-0.26(-3.28%)
Jan 12, 2016	8.330	8.370	7.850	7.920	63,816	-0.28(-3.41%)
Jan 11, 2016	8.340	8.370	8.090	8.200	37,533	+0.12(+1.49%)
Jan 08, 2016	8.560	8.620	8.070	8.080	54,377	-0.46(-5.39%)
Jan 07, 2016	8.870	8.940	8.520	8.540	43,701	-0.42(-4.69%)
Jan 06, 2016	8.810	9.020	8.810	8.960	48,919	+0.09(+1.01%)
Jan 05, 2016	9.160	9.200	8.850	8.870	43,989	-0.29(-3.17%)
Jan 04, 2016	9.020	9.230	8.960	9.160	52,938	+0.04(+0.44%)
Dec 31, 2015	8.960	9.120	9.120	9.120	95,400	-0.01(-0.11%)
Dec 30, 2015	9.220	9.380	9.110	9.130	19,591	-0.20(-2.14%)
Dec 29, 2015	9.370	9.430	9.120	9.330	15,571	-0.02(-0.21%)
Dec 28, 2015	9.420	9.430	9.230	9.350	15,281	-0.08(-0.85%)
Dec 24, 2015	9.290	9.430	9.430	9.430	8,700	+0.09(+0.96%)
Dec 23, 2015	9.330	9.530	9.020	9.340	34,344	+0.11(+1.19%)
Dec 22, 2015	9.120	9.290	8.970	9.230	20,458	+0.12(+1.32%)
Dec 21, 2015	9.340	9.440	9.000	9.110	34,860	-0.08(-0.87%)
Dec 18, 2015	9.450	9.500	9.190	9.190	155,812	-0.26(-2.75%)
Dec 17, 2015	9.800	9.985	9.104	9.450	68,558	-0.36(-3.67%)
Dec 16, 2015	9.660	9.850	9.430	9.810	19,352	+0.17(+1.76%)
Dec 15, 2015	9.590	9.770	9.450	9.640	30,827	+0.07(+0.73%)
Dec 14, 2015	9.510	9.780	9.120	9.570	32,932	+0.06(+0.63%)
Dec 11, 2015	9.240	9.600	9.190	9.510	37,342	+0.01(+0.11%)
Dec 10, 2015	9.000	9.550	8.930	9.500	41,441	+0.54(+6.03%)
Dec 09, 2015	9.050	9.430	8.830	8.960	78,000	-0.13(-1.43%)
Dec 08, 2015	9.440	9.520	9.000	9.090	27,967	-0.43(-4.52%)
Dec 07, 2015	9.580	9.580	9.440	9.520	27,232	-0.03(-0.31%)
Dec 04, 2015	9.410	9.600	9.410	9.550	21,861	+0.20(+2.14%)
Dec 03, 2015	9.330	9.410	9.120	9.350	22,106	+0.14(+1.52%)
Dec 02, 2015	9.400	9.430	9.060	9.210	21,330	-0.13(-1.39%)
Dec 01, 2015	9.320	9.390	9.020	9.340	21,428	+0.08(+0.86%)
Nov 30, 2015	9.450	9.540	9.220	9.260	28,208	-0.19(-2.01%)
Nov 27, 2015	9.540	9.560	9.360	9.450	7,699	-0.14(-1.46%)
Nov 25, 2015	9.590	9.590	9.590	9.590	45,000	-0.05(-0.52%)
Nov 24, 2015	9.230	9.870	9.230	9.640	24,611	+0.31(+3.32%)
Nov 23, 2015	9.150	9.415	9.070	9.330	18,485	+0.12(+1.30%)
Nov 20, 2015	9.220	9.440	9.180	9.210	26,182	-0.08(-0.86%)
Nov 19, 2015	9.540	9.540	9.170	9.290	25,450	-0.21(-2.21%)
Nov 18, 2015	9.120	9.500	9.050	9.500	24,558	+0.38(+4.17%)
Nov 17, 2015	9.150	9.150	8.960	9.120	33,729	-0.02(-0.22%)
Nov 16, 2015	9.110	9.220	9.039	9.140	22,768	-0.01(-0.11%)
Nov 13, 2015	9.220	9.290	9.070	9.150	32,256	-0.16(-1.72%)
Nov 12, 2015	9.360	9.540	9.280	9.310	40,004	-0.17(-1.79%)
Nov 11, 2015	9.540	9.610	9.430	9.480	24,540	-0.04(-0.42%)
Nov 10, 2015	9.310	9.600	9.300	9.520	34,639	+0.00(+0.00%)
Nov 09, 2015	10.05	10.05	9.350	9.520	59,937	-0.53(-5.27%)
Nov 06, 2015	10.02	10.07	9.630	10.05	51,527	-0.03(-0.30%)
Nov 05, 2015	10.21	10.25	9.820	10.08	23,719	-0.09(-0.88%)
Nov 04, 2015	10.13	10.17	9.810	10.17	30,845	+0.04(+0.39%)
Nov 03, 2015	10.02	10.30	10.02	10.13	35,922	+0.04(+0.40%)

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.