Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.90	19.15	18.30	18.30	81,642	-0.60(-3.17%)
Jan 30, 2018	18.35	19.00	18.35	18.90	43,800	+0.40(+2.16%)
Jan 29, 2018	18.75	18.80	18.40	18.50	43,405	-0.35(-1.86%)
Jan 26, 2018	18.60	19.12	18.50	18.85	32,930	+0.25(+1.34%)
Jan 25, 2018	18.45	18.70	18.36	18.60	40,360	+0.15(+0.81%)
Jan 24, 2018	19.25	19.89	18.40	18.45	97,861	-0.70(-3.66%)
Jan 23, 2018	18.75	19.25	18.75	19.15	38,811	+0.30(+1.59%)
Jan 22, 2018	19.00	19.00	18.55	18.85	39,047	-0.25(-1.31%)
Jan 19, 2018	18.70	19.20	18.20	19.10	52,664	+0.40(+2.14%)
Jan 18, 2018	19.05	19.10	18.60	18.70	39,794	-0.35(-1.84%)
Jan 17, 2018	19.00	19.10	18.85	19.05	32,388	+0.15(+0.79%)
Jan 16, 2018	19.15	19.55	18.75	18.90	57,466	-0.30(-1.56%)
Jan 12, 2018		19.20	19.20	19.20	0	+0.22(+1.19%)
Jan 11, 2018	18.95	19.32	16.30	18.98	77,529	+0.03(+0.13%)
Jan 10, 2018	19.20	19.45	17.90	18.95	72,517	-0.30(-1.56%)
Jan 09, 2018	19.90	20.02	19.15	19.25	56,246	-0.60(-3.02%)
Jan 08, 2018	19.65	20.00	19.55	19.85	63,290	-0.05(-0.25%)
Jan 05, 2018	19.85	20.00	19.55	19.90	49,955	+0.05(+0.25%)
Jan 04, 2018	20.50	20.50	19.55	19.85	77,097	-0.65(-3.17%)
Jan 03, 2018	21.15	21.40	20.35	20.50	72,200	-0.65(-3.07%)
Jan 02, 2018	21.05	21.05	20.90	21.15	36,765	+0.25(+1.20%)
Dec 29, 2017		20.90	20.90	20.90	0	-0.25(-1.18%)
Dec 28, 2017	21.50	21.71	20.05	21.15	50,164	-0.30(-1.40%)
Dec 27, 2017	21.65	21.70	21.20	21.45	30,541	-0.20(-0.92%)
Dec 26, 2017	22.66	22.66	21.50	21.65	24,951	-0.15(-0.69%)
Dec 22, 2017	22.20	22.30	21.70	21.80	35,391	-0.45(-2.02%)
Dec 21, 2017	22.10	22.55	22.05	22.25	57,063	+0.40(+1.83%)
Dec 20, 2017	22.30	22.35	21.60	21.85	34,144	-0.30(-1.35%)
Dec 19, 2017	23.30	23.52	21.95	22.15	66,698	-1.00(-4.32%)
Dec 18, 2017	23.35	23.60	22.95	23.15	70,066	+0.10(+0.43%)
Dec 15, 2017	21.70	23.25	21.70	23.05	276,975	+1.50(+6.96%)
Dec 14, 2017	21.80	22.25	21.10	21.55	57,872	-0.25(-1.15%)
Dec 13, 2017	21.05	22.05	21.05	21.80	65,745	+0.85(+4.06%)
Dec 12, 2017	22.05	22.50	20.80	20.95	49,246	-1.10(-4.99%)
Dec 11, 2017	22.30	22.75	21.80	22.05	72,708	-0.70(-3.08%)
Dec 08, 2017	23.00	23.20	22.30	22.75	55,980	-0.10(-0.44%)
Dec 07, 2017	22.60	23.05	22.54	22.85	44,975	+0.30(+1.33%)
Dec 06, 2017	22.15	22.88	21.90	22.55	78,203	+0.50(+2.27%)
Dec 05, 2017	22.65	22.70	21.40	22.05	70,159	-0.55(-2.43%)
Dec 04, 2017	22.75	22.96	22.25	22.60	44,964	+0.20(+0.89%)
Dec 01, 2017	22.55	22.70	21.25	22.40	38,871	-0.15(-0.67%)
Nov 30, 2017	23.35	23.50	22.45	22.55	43,313	-0.50(-2.17%)
Nov 29, 2017	22.90	23.25	22.65	23.05	37,080	+0.20(+0.88%)
Nov 28, 2017	22.85	23.15	22.50	22.85	35,028	+0.10(+0.44%)
Nov 27, 2017	23.25	23.25	22.65	22.75	31,645	-0.40(-1.73%)
Nov 24, 2017	22.90	23.15	22.70	23.15	13,928	+0.30(+1.31%)
Nov 22, 2017	22.80	23.05	22.56	22.85	43,205	-0.10(-0.44%)
Nov 21, 2017	22.00	23.15	21.88	22.95	70,242	+0.95(+4.32%)
Nov 20, 2017	21.65	22.00	21.55	22.00	21,191	+0.50(+2.33%)
Nov 17, 2017	21.80	22.00	21.30	21.50	29,592	-0.45(-2.05%)
Nov 16, 2017	20.90	22.10	20.85	21.95	66,013	+1.20(+5.78%)
Nov 15, 2017	20.80	21.00	20.60	20.75	22,262	-0.35(-1.66%)
Nov 14, 2017	20.45	21.25	20.25	21.10	15,901	+0.35(+1.69%)
Nov 13, 2017	21.00	21.40	20.75	20.75	29,289	-0.45(-2.12%)
Nov 10, 2017	21.21	21.55	20.75	21.20	44,201	+0.05(+0.24%)
Nov 09, 2017	20.45	21.25	20.40	21.15	38,652	+0.40(+1.93%)
Nov 08, 2017	20.35	20.90	20.25	20.75	39,815	+0.15(+0.73%)
Nov 07, 2017	20.95	20.95	20.00	20.60	34,952	-0.25(-1.20%)
Nov 06, 2017	20.70	21.20	20.40	20.85	23,219	+0.15(+0.72%)
Nov 03, 2017	21.40	21.40	20.65	20.70	23,301	-0.65(-3.04%)
Nov 02, 2017	20.75	21.59	20.70	21.35	26,362	+0.60(+2.89%)

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.