Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.36	40.72	38.66	39.39	235,735	-0.96(-2.38%)
Jan 30, 2019	40.57	40.97	39.28	40.35	303,289	+0.64(+1.61%)
Jan 29, 2019	40.60	41.08	38.99	39.71	442,000	-0.87(-2.14%)
Jan 28, 2019	45.79	45.81	40.20	40.58	986,634	-5.82(-12.54%)
Jan 25, 2019	48.81	49.27	46.18	46.40	224,200	-1.66(-3.45%)
Jan 24, 2019	46.45	48.30	46.33	48.06	458,274	+1.67(+3.60%)
Jan 23, 2019	46.34	47.00	46.10	46.39	212,836	+0.41(+0.89%)
Jan 22, 2019	46.10	46.43	45.14	45.98	221,666	-0.61(-1.31%)
Jan 18, 2019	45.06	46.84	44.41	46.59	386,900	+2.28(+5.15%)
Jan 17, 2019	42.55	44.38	40.29	44.31	232,940	+1.42(+3.31%)
Jan 16, 2019	42.25	43.75	42.10	42.89	165,198	+0.82(+1.95%)
Jan 15, 2019	43.18	43.20	41.71	42.07	216,300	-1.10(-2.55%)
Jan 14, 2019	43.87	44.49	42.95	43.17	246,637	-0.92(-2.09%)
Jan 11, 2019	40.10	44.16	39.22	44.09	403,700	+3.60(+8.89%)
Jan 10, 2019	39.09	40.66	38.54	40.49	177,418	+1.16(+2.95%)
Jan 09, 2019	39.21	39.86	38.89	39.33	192,677	+0.39(+1.00%)
Jan 08, 2019	39.15	39.30	37.65	38.94	167,928	+0.55(+1.43%)
Jan 07, 2019	37.34	39.11	37.22	38.39	190,491	+1.09(+2.92%)
Jan 04, 2019	36.74	37.84	36.51	37.30	177,700	+1.35(+3.76%)
Jan 03, 2019	36.57	37.41	35.49	35.95	268,848	-1.59(-4.24%)
Jan 02, 2019	36.80	37.75	36.00	37.54	164,111	-0.25(-0.66%)
Dec 31, 2018	37.78	38.59	36.91	37.79	184,400	+0.27(+0.72%)
Dec 28, 2018	36.91	38.42	36.59	37.52	208,800	+0.56(+1.52%)
Dec 27, 2018	34.52	36.97	33.79	36.96	195,961	+1.52(+4.29%)
Dec 26, 2018	33.00	35.48	32.65	35.44	158,785	+2.90(+8.91%)
Dec 24, 2018	31.81	33.27	31.54	32.54	156,100	+0.32(+0.99%)
Dec 21, 2018	35.62	35.62	31.85	32.22	570,300	-2.78(-7.94%)
Dec 20, 2018	34.80	35.59	33.58	35.00	486,815	+0.02(+0.06%)
Dec 19, 2018	35.21	35.97	34.52	34.98	346,965	-0.13(-0.37%)
Dec 18, 2018	33.45	36.26	33.01	35.11	306,312	+1.78(+5.34%)
Dec 17, 2018	33.22	34.20	32.40	33.33	249,559	+0.00(+0.00%)
Dec 14, 2018	33.25	34.79	33.15	33.33	191,700	-0.37(-1.10%)
Dec 13, 2018	34.35	34.42	33.04	33.70	226,484	-0.40(-1.17%)
Dec 12, 2018	33.72	34.96	33.55	34.10	269,068	+1.10(+3.33%)
Dec 11, 2018	33.30	34.50	32.89	33.00	231,658	+0.67(+2.07%)
Dec 10, 2018	32.51	32.80	31.11	32.33	222,022	-0.17(-0.52%)
Dec 07, 2018	33.88	34.18	32.12	32.50	194,300	-1.37(-4.04%)
Dec 06, 2018	34.90	34.90	33.37	33.87	207,646	-1.47(-4.16%)
Dec 04, 2018	37.31	37.90	35.02	35.34	371,300	-3.13(-8.14%)
Dec 03, 2018	36.70	38.80	36.51	38.47	371,676	+2.67(+7.46%)
Nov 30, 2018	34.44	35.94	34.20	35.80	210,000	+1.18(+3.41%)
Nov 29, 2018	34.50	35.37	33.66	34.62	180,167	-0.07(-0.20%)
Nov 28, 2018	33.25	34.98	33.24	34.69	184,207	+1.73(+5.25%)
Nov 27, 2018	33.47	34.70	32.79	32.96	85,990	-0.84(-2.49%)
Nov 26, 2018	33.75	34.20	33.12	33.80	175,331	+0.44(+1.32%)
Nov 23, 2018	33.06	34.29	33.04	33.36	67,200	-0.22(-0.66%)
Nov 21, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Nov 20, 2018	31.24	33.72	31.03	33.25	255,118	+1.15(+3.58%)
Nov 19, 2018	34.91	34.91	31.78	32.10	341,846	-2.85(-8.15%)
Nov 16, 2018	34.22	35.34	33.86	34.95	284,300	-0.33(-0.94%)
Nov 15, 2018	33.66	35.66	33.53	35.28	220,061	+1.38(+4.07%)
Nov 14, 2018	35.11	36.45	33.79	33.90	169,470	-0.64(-1.85%)
Nov 13, 2018	34.31	35.21	34.16	34.54	299,228	+0.44(+1.29%)
Nov 12, 2018	37.93	37.93	33.66	34.10	427,623	-3.85(-10.14%)
Nov 09, 2018	38.88	38.88	36.49	37.95	209,600	-1.38(-3.51%)
Nov 08, 2018	39.77	40.42	39.02	39.33	177,074	-0.61(-1.53%)
Nov 07, 2018	37.95	40.78	37.65	39.94	175,902	+2.42(+6.45%)
Nov 06, 2018	37.65	38.87	37.02	37.52	344,080	-0.25(-0.66%)
Nov 05, 2018	40.15	40.24	37.36	37.77	210,923	-2.39(-5.95%)
Nov 02, 2018	39.82	40.74	39.37	40.16	192,800	+0.56(+1.41%)

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.