Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.98			94.33	403,961	+8.35(+9.71%)
Jan 28, 2022	82.33	86.03	81.16	85.98	354,872	+3.22(+3.89%)
Jan 27, 2022	89.87	91.00	82.06	82.76	349,992	-6.01(-6.77%)
Jan 26, 2022	90.18	94.44	88.25	88.77	292,473	+0.96(+1.09%)
Jan 25, 2022	90.54	91.86	86.64	87.81	323,969	-4.96(-5.35%)
Jan 24, 2022	88.43	93.51	85.11	92.77	348,889	+1.79(+1.97%)
Jan 21, 2022	92.67	95.49	90.06	90.98	408,094	-3.01(-3.20%)
Jan 20, 2022	100.45	102.11	93.38	93.99	474,868	-5.75(-5.76%)
Jan 19, 2022	103.41	104.11	99.61	99.74	135,017	-2.65(-2.59%)
Jan 18, 2022	106.60	106.88	102.16	102.39	214,961	-6.18(-5.69%)
Jan 14, 2022				108.57	0	-0.20(-0.18%)
Jan 13, 2022	113.63	113.63	108.52	108.77	167,365	-3.85(-3.42%)
Jan 12, 2022	115.81	118.63	111.81	112.62	213,265	-2.46(-2.14%)
Jan 11, 2022	112.24	116.05	110.98	115.08	297,284	+3.33(+2.98%)
Jan 10, 2022	113.44	113.87	110.74	111.75	284,491	-4.19(-3.61%)
Jan 07, 2022	118.96	120.58	115.26	115.94	195,651	-4.06(-3.38%)
Jan 06, 2022	122.46	123.71	119.29	120.00	169,695	-3.14(-2.55%)
Jan 05, 2022	125.45	126.97	121.86	123.14	370,649	-3.04(-2.41%)
Jan 04, 2022	123.98	126.62	120.77	126.18	260,891	+2.20(+1.77%)
Jan 03, 2022	127.35	128.96	121.60	123.98	257,210	-3.00(-2.36%)
Dec 31, 2021	125.76	127.46	125.46	126.98	151,025	+0.92(+0.73%)
Dec 30, 2021	126.48	128.14	125.80	126.06	116,120	-0.29(-0.23%)
Dec 29, 2021	125.15	128.22	124.03	126.35	115,441	+0.87(+0.69%)
Dec 28, 2021	128.58	129.80	123.99	125.48	117,524	-3.44(-2.67%)
Dec 27, 2021	125.68	129.30	123.01	128.92	211,964	+4.93(+3.98%)
Dec 23, 2021	122.00	124.72	121.00	123.99	131,104	+2.60(+2.14%)
Dec 22, 2021	120.18	121.76	117.87	121.39	217,886	+2.49(+2.09%)
Dec 21, 2021	116.78	119.06	113.90	118.90	251,521	+4.22(+3.68%)
Dec 20, 2021	119.65	119.65	112.60	114.68	354,734	-6.32(-5.22%)
Dec 17, 2021	117.03	122.32	115.00	121.00	4,052,847	+2.59(+2.19%)
Dec 16, 2021	122.73	125.25	117.54	118.41	614,148	-2.01(-1.67%)
Dec 15, 2021	120.31	120.69	114.70	120.42	404,126	+0.09(+0.07%)
Dec 14, 2021	118.32	120.86	116.07	120.33	605,531	+0.47(+0.39%)
Dec 13, 2021	117.04	121.71	116.07	119.86	449,350	+2.57(+2.19%)
Dec 10, 2021	121.41	122.37	115.10	117.29	345,703	-2.88(-2.40%)
Dec 09, 2021	126.60	126.68	119.85	120.17	315,444	-5.75(-4.57%)
Dec 08, 2021	126.53	127.55	124.40	125.92	344,529	-1.43(-1.12%)
Dec 07, 2021	125.23	129.50	124.84	127.35	381,793	+4.97(+4.06%)
Dec 06, 2021	132.26	132.33	121.77	122.38	623,538	-14.82(-10.80%)
Dec 03, 2021	141.43	141.57	133.31	137.20	171,306	-4.23(-2.99%)
Dec 02, 2021	140.10	140.10	137.00	141.43	118,206	+1.09(+0.78%)
Dec 01, 2021	146.09	148.94	140.04	140.34	179,879	-3.12(-2.17%)
Nov 30, 2021	149.62	149.62	143.25	143.46	278,837	-5.25(-3.53%)
Nov 29, 2021	150.00	152.00	147.79	148.71	106,338	+0.40(+0.27%)
Nov 26, 2021	147.45	149.21	145.12	148.31	124,267	-3.57(-2.35%)
Nov 24, 2021	152.78	153.42	151.24	151.88	60,255	-1.22(-0.80%)
Nov 23, 2021	152.80	154.75	149.11	153.10	240,445	-0.97(-0.63%)
Nov 22, 2021	158.53	160.99	152.51	154.07	193,310	-4.73(-2.98%)
Nov 19, 2021	162.39	163.50	158.44	158.80	159,162	-3.30(-2.04%)
Nov 18, 2021	164.00	162.56	162.06	162.10	137,370	-0.83(-0.51%)
Nov 17, 2021	161.70	164.76	161.05	162.93	292,596	+1.22(+0.75%)
Nov 16, 2021	160.87	162.23	159.86	161.71	166,078	-0.07(-0.04%)
Nov 15, 2021	160.79	162.00	159.72	161.78	324,573	+1.09(+0.68%)
Nov 12, 2021	162.32	164.35	160.50	160.69	88,966	-0.30(-0.19%)
Nov 11, 2021	157.00	162.62	156.09	160.99	174,686	+5.36(+3.44%)
Nov 10, 2021	156.20			155.63	90,667	-2.05(-1.30%)
Nov 09, 2021	159.80	159.80	156.02	157.68	117,163	-1.47(-0.92%)
Nov 08, 2021	156.20	161.48	155.56	159.15	199,141	+4.07(+2.62%)
Nov 05, 2021	156.00	156.91	152.50	155.08	131,490	-0.65(-0.42%)
Nov 04, 2021	155.55	158.64	154.49	155.73	120,376	+0.34(+0.22%)
Nov 03, 2021	152.18	156.53	151.55	155.39	191,124	+3.09(+2.03%)
Nov 02, 2021	151.10	154.00	150.17	152.30	98,771	+1.79(+1.19%)

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.