Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	67.40	69.51	67.31	69.43	168,173	+2.18(+3.24%)
Jan 30, 2023	69.47	70.39	67.15	67.25	192,471	-3.76(-5.30%)
Jan 27, 2023	69.72	71.95	69.51	71.01	112,387	+0.70(+1.00%)
Jan 26, 2023	71.88	72.31	67.92	70.31	204,475	-0.75(-1.06%)
Jan 25, 2023	69.49	71.12	68.48	71.06	373,913	+0.01(+0.01%)
Jan 24, 2023	69.36	71.65	69.13	71.05	331,493	+1.04(+1.49%)
Jan 23, 2023	65.55	70.24	65.42	70.01	318,673	+4.82(+7.39%)
Jan 20, 2023	63.57	65.75	62.95	65.19	206,599	+2.62(+4.19%)
Jan 19, 2023	61.55	62.61	61.50	62.57	148,073	+0.26(+0.42%)
Jan 18, 2023	62.13	63.10	60.93	62.31	177,504	+0.61(+0.99%)
Jan 17, 2023	60.49	61.74	59.23	61.70	185,927	+1.44(+2.39%)
Jan 13, 2023	59.92	60.50	59.47	60.26	155,916	-0.49(-0.81%)
Jan 12, 2023	58.26	60.75	57.16	60.75	292,386	+3.10(+5.38%)
Jan 11, 2023	57.48	57.86	56.59	57.65	222,419	+0.48(+0.84%)
Jan 10, 2023	56.67	57.47	55.87	57.17	340,440	+0.11(+0.19%)
Jan 09, 2023	56.88	57.97	56.51	57.06	242,550	+0.81(+1.44%)
Jan 06, 2023	53.65	56.73	52.76	56.25	167,281	+3.22(+6.07%)
Jan 05, 2023	54.52	54.52	52.30	53.03	140,697	-2.14(-3.88%)
Jan 04, 2023	54.86	55.73	54.47	55.17	114,131	+0.93(+1.71%)
Jan 03, 2023	54.45	55.62	53.59	54.24	261,318	+0.49(+0.91%)
Dec 30, 2022	52.65	54.00	52.65	53.75	123,565	+0.26(+0.49%)
Dec 29, 2022	52.13	53.70	51.95	53.49	136,897	+2.23(+4.35%)
Dec 28, 2022	52.19	52.60	51.00	51.26	108,265	-0.86(-1.65%)
Dec 27, 2022	52.57	52.57	51.13	52.12	131,158	-0.45(-0.86%)
Dec 23, 2022	52.58	52.64	51.40	52.57	110,491	+0.15(+0.29%)
Dec 22, 2022	53.73	54.43	50.11	52.42	309,979	-2.40(-4.38%)
Dec 21, 2022	53.62	55.28	53.47	54.82	182,599	+1.80(+3.39%)
Dec 20, 2022	52.05	54.25	51.65	53.02	176,127	+0.56(+1.07%)
Dec 19, 2022	53.49	53.49	52.09	52.46	244,176	-0.94(-1.76%)
Dec 16, 2022	52.24	53.55	52.24	53.40	480,520	+0.28(+0.53%)
Dec 15, 2022	53.91	54.62	52.70	53.12	279,103	-1.85(-3.37%)
Dec 14, 2022	55.24	55.80	54.23	54.97	201,917	-0.36(-0.65%)
Dec 13, 2022	57.52	58.37	54.93	55.33	166,157	+0.79(+1.45%)
Dec 12, 2022	54.43	54.82	53.73	54.54	156,781	+1.15(+2.15%)
Dec 09, 2022	53.91	54.07	53.02	53.39	213,513	-0.71(-1.31%)
Dec 08, 2022	52.72	54.12	52.00	54.10	366,376	+1.66(+3.17%)
Dec 07, 2022	51.60	52.51	51.02	52.44	174,562	+0.84(+1.63%)
Dec 06, 2022	52.36	52.36	50.67	51.60	176,007	-0.42(-0.81%)
Dec 05, 2022	52.66	53.22	51.50	52.02	241,335	-0.82(-1.55%)
Dec 02, 2022	52.66	53.32	51.51	52.84	248,110	-1.06(-1.97%)
Dec 01, 2022	54.34	55.23	52.61	53.90	274,613	-0.09(-0.17%)
Nov 30, 2022	51.20	54.12	50.36	53.99	163,929	+2.85(+5.57%)
Nov 29, 2022	51.09	52.57	51.05	51.14	176,040	-0.13(-0.25%)
Nov 28, 2022	53.20	54.86	51.01	51.27	240,300	-2.80(-5.18%)
Nov 25, 2022	54.22	55.02	54.07	54.07	71,163	-0.42(-0.77%)
Nov 23, 2022	53.41	54.94	53.41	54.49	102,255	+1.24(+2.33%)
Nov 22, 2022	52.53	53.42	51.91	53.25	163,860	+0.95(+1.82%)
Nov 21, 2022	52.85	52.93	51.73	52.30	118,685	-1.17(-2.19%)
Nov 18, 2022	54.04	54.20	52.50	53.47	196,702	+1.28(+2.45%)
Nov 17, 2022	51.84	52.88	51.02	52.19	245,150	-1.40(-2.61%)
Nov 16, 2022	55.42	55.67	53.05	53.59	217,087	-2.83(-5.02%)
Nov 15, 2022	57.52	58.87	55.61	56.42	299,700	+0.70(+1.26%)
Nov 14, 2022	58.04	58.62	55.65	55.72	180,533	-3.18(-5.40%)
Nov 11, 2022	53.00	59.36	53.00	58.90	394,337	+5.90(+11.13%)
Nov 10, 2022	51.55	53.32	51.54	53.00	345,981	+4.95(+10.30%)
Nov 09, 2022	50.24	50.48	48.02	48.05	307,600	-2.75(-5.41%)
Nov 08, 2022	51.32	52.62	50.19	50.80	207,024	+0.33(+0.65%)
Nov 07, 2022	49.19	51.26	48.77	50.47	304,743	+2.02(+4.17%)
Nov 04, 2022	49.83	49.84	46.52	48.45	314,702	-0.03(-0.06%)
Nov 03, 2022	47.91	49.10	46.76	48.48	196,689	-0.04(-0.08%)
Nov 02, 2022	50.82	52.41	48.52	48.52	384,494	-2.23(-4.39%)

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.