Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.05	15.40	15.05	15.30	39,343	+0.05(+0.33%)
Jan 30, 2017	15.15	15.35	15.00	15.25	27,867	-0.20(-1.29%)
Jan 27, 2017	15.25	15.50	15.20	15.45	24,858	+0.20(+1.31%)
Jan 26, 2017	15.55	15.60	15.15	15.25	15,708	-0.30(-1.93%)
Jan 25, 2017	15.25	15.70	15.00	15.55	32,528	+0.25(+1.63%)
Jan 24, 2017	14.65	15.40	14.55	15.30	46,305	+0.75(+5.15%)
Jan 23, 2017	14.55	14.65	14.15	14.55	43,998	+0.00(+0.00%)
Jan 20, 2017	14.60	14.60	14.50	14.55	27,776	-0.05(-0.34%)
Jan 19, 2017	14.95	15.10	14.60	14.60	30,675	-0.45(-2.99%)
Jan 18, 2017	15.25	15.50	14.90	15.05	76,505	+0.00(+0.00%)
Jan 17, 2017	15.35	15.39	14.90	15.05	46,734	-0.40(-2.59%)
Jan 13, 2017		15.45	15.45	15.45	0	+0.15(+0.98%)
Jan 12, 2017	15.55	15.60	15.05	15.30	26,119	-0.50(-3.16%)
Jan 11, 2017	15.40	15.80	15.30	15.80	43,462	+0.45(+2.93%)
Jan 10, 2017	15.55	15.70	15.25	15.35	38,659	-0.15(-0.97%)
Jan 09, 2017	15.50	15.60	15.50	15.50	25,660	-0.05(-0.32%)
Jan 06, 2017	15.50	15.62	15.40	15.55	43,723	+0.05(+0.32%)
Jan 05, 2017	15.65	15.65	15.40	15.50	51,406	-0.25(-1.59%)
Jan 04, 2017	15.30	15.80	15.30	15.75	37,932	+0.35(+2.27%)
Jan 03, 2017	15.35	15.65	14.55	15.40	32,024	+0.30(+1.99%)
Dec 30, 2016		15.10	15.10	15.10	0	-0.30(-1.95%)
Dec 29, 2016	15.85	15.85	15.35	15.40	27,814	-0.35(-2.22%)
Dec 28, 2016	16.15	16.15	15.45	15.75	26,161	-0.30(-1.87%)
Dec 27, 2016	15.85	16.15	15.85	16.05	30,243	+0.25(+1.58%)
Dec 23, 2016		15.80	15.80	15.80	0	+0.15(+0.96%)
Dec 22, 2016	15.70	15.85	15.62	15.65	25,474	-0.10(-0.63%)
Dec 21, 2016	15.85	15.95	15.60	15.75	41,433	-0.25(-1.56%)
Dec 20, 2016	15.75	16.00	15.75	16.00	37,725	+0.15(+0.95%)
Dec 19, 2016	15.85	16.00	15.65	15.85	45,857	+0.10(+0.63%)
Dec 16, 2016	15.95	16.10	15.65	15.75	334,619	-0.15(-0.94%)
Dec 15, 2016	15.50	15.95	15.50	15.90	62,992	+0.45(+2.91%)
Dec 14, 2016	15.55	15.80	15.35	15.45	39,422	-0.15(-0.96%)
Dec 13, 2016	15.15	15.65	14.80	15.60	32,173	+0.55(+3.65%)
Dec 12, 2016	15.50	15.60	14.90	15.05	43,997	-0.40(-2.59%)
Dec 09, 2016	15.75	15.80	15.15	15.45	47,151	-0.25(-1.59%)
Dec 08, 2016	15.75	16.15	15.60	15.70	64,707	-0.15(-0.95%)
Dec 07, 2016	15.55	15.95	15.35	15.85	50,868	+0.10(+0.63%)
Dec 06, 2016	14.55	15.95	14.55	15.75	126,727	+1.10(+7.51%)
Dec 05, 2016	14.45	14.70	14.43	14.65	43,419	+0.35(+2.45%)
Dec 02, 2016	14.50	14.60	14.25	14.30	20,887	-0.25(-1.72%)
Dec 01, 2016	14.55	15.00	14.35	14.55	40,689	-0.05(-0.34%)
Nov 30, 2016	14.90	14.90	14.50	14.60	55,008	-0.20(-1.35%)
Nov 29, 2016	15.30	15.30	14.70	14.80	39,667	-0.55(-3.58%)
Nov 28, 2016	14.80	15.35	14.75	15.35	56,335	+0.35(+2.33%)
Nov 25, 2016	14.60	15.15	14.03	15.00	118,108	+0.25(+1.69%)
Nov 23, 2016		14.75	14.75	14.75	0	-0.25(-1.67%)
Nov 22, 2016	14.35	15.00	14.35	15.00	42,782	+0.55(+3.81%)
Nov 21, 2016	14.20	14.62	14.15	14.45	42,514	+0.35(+2.48%)
Nov 18, 2016	14.75	14.75	13.70	14.10	50,680	-0.65(-4.41%)
Nov 17, 2016	14.40	14.86	14.40	14.75	29,562	+0.35(+2.43%)
Nov 16, 2016	14.25	14.45	14.05	14.40	40,830	+0.15(+1.05%)
Nov 15, 2016	13.85	14.50	13.70	14.25	40,463	+0.35(+2.52%)
Nov 14, 2016	14.75	14.95	13.55	13.90	93,601	-0.65(-4.47%)
Nov 11, 2016	14.35	14.80	14.15	14.55	150,230	+0.30(+2.11%)
Nov 10, 2016	14.00	14.30	13.84	14.25	77,212	+0.45(+3.26%)
Nov 09, 2016	12.70	13.85	12.55	13.80	70,986	+0.95(+7.39%)
Nov 08, 2016	12.85	13.25	12.55	12.85	70,674	-0.10(-0.77%)
Nov 07, 2016	12.75	13.25	12.37	12.95	98,450	+0.45(+3.60%)
Nov 04, 2016	12.50	12.70	12.25	12.50	37,216	+0.15(+1.21%)
Nov 03, 2016	12.25	12.65	12.25	12.35	29,623	+0.05(+0.41%)
Nov 02, 2016	12.55	12.70	12.30	12.30	35,161	-0.30(-2.38%)

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.