Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	6.385	6.588	6.094	6.433	38,971	+0.15(+2.31%)
Oct 30, 2002	6.336	6.385	6.027	6.288	90,961	-0.22(-3.40%)
Oct 29, 2002	6.559	6.743	5.988	6.509	36,697	+0.02(+0.31%)
Oct 28, 2002	6.859	6.917	6.627	6.489	39,384	-0.20(-2.92%)
Oct 25, 2002	6.830	6.839	6.530	6.685	79,390	-0.09(-1.29%)
Oct 24, 2002	6.849	7.255	6.491	6.772	69,983	+0.00(+0.00%)
Oct 23, 2002	6.356	6.772	5.853	6.772	201,059	+0.46(+7.36%)
Oct 22, 2002	6.375	6.375	6.173	6.307	17,573	-0.12(-1.81%)
Oct 21, 2002	6.056	6.549	6.056	6.423	29,667	+0.58(+9.92%)
Oct 18, 2002	6.152	6.665	5.620	5.844	205,814	-0.21(-3.50%)
Oct 17, 2002	5.824	6.327	5.804	6.056	22,638	+0.24(+4.16%)
Oct 16, 2002	6.182	6.191	5.707	5.814	18,090	-0.43(-6.82%)
Oct 15, 2002	6.085	6.501	5.999	6.240	29,047	+0.31(+5.24%)
Oct 14, 2002	5.853	5.988	5.630	5.929	38,764	+0.03(+0.44%)
Oct 11, 2002	5.902	6.327	5.804	5.903	184,830	+0.08(+1.36%)
Oct 10, 2002	6.003	6.172	5.824	5.824	39,281	-0.08(-1.31%)
Oct 09, 2002	6.307	6.646	5.901	5.901	36,751	-0.58(-8.93%)
Oct 08, 2002	6.307	6.607	6.288	6.479	32,459	+0.06(+0.87%)
Oct 07, 2002	6.743	6.830	6.288	6.423	53,253	-0.32(-4.73%)
Oct 04, 2002	6.926	7.033	6.627	6.743	23,794	-0.18(-2.67%)
Oct 03, 2002	7.352	7.371	6.927	6.927	23,489	-0.24(-3.36%)
Oct 02, 2002	7.367	7.584	6.820	7.168	57,142	-0.29(-3.89%)
Oct 01, 2002	7.217	7.458	6.685	7.458	113,673	+0.54(+7.83%)
Sep 30, 2002	6.772	7.255	6.578	6.917	84,403	-0.10(-1.38%)
Sep 27, 2002	7.284	7.642	6.636	7.013	59,439	-0.34(-4.61%)
Sep 26, 2002	6.965	7.526	6.878	7.352	55,097	+0.10(+1.33%)
Sep 25, 2002	6.714	7.255	6.530	7.255	44,346	+0.54(+8.07%)
Sep 24, 2002	6.443	6.714	6.433	6.714	46,827	+0.19(+2.97%)
Sep 23, 2002	6.530	6.712	6.481	6.520	68,918	-0.07(-1.03%)
Sep 20, 2002	6.694	6.743	6.481	6.588	187,518	+0.06(+0.89%)
Sep 19, 2002	6.462	6.762	6.318	6.530	37,575	-0.03(-0.44%)
Sep 18, 2002	6.897	6.907	6.336	6.559	38,247	-0.36(-5.17%)
Sep 17, 2002	7.120	7.185	6.917	6.917	40,392	-0.20(-2.85%)
Sep 16, 2002	7.168	7.188	7.013	7.120	19,123	-0.04(-0.54%)
Sep 13, 2002	7.013	7.362	6.985	7.159	31,735	+0.18(+2.64%)
Sep 12, 2002	7.159	7.496	6.975	6.975	33,079	-0.24(-3.35%)
Sep 11, 2002	7.342	7.816	7.013	7.217	28,220	-0.32(-4.24%)
Sep 10, 2002	7.072	7.720	7.072	7.536	50,197	+0.46(+6.57%)
Sep 09, 2002	7.333	7.342	6.984	7.072	50,705	-0.20(-2.79%)
Sep 06, 2002	7.159	7.381	7.004	7.275	37,247	+0.21(+3.03%)
Sep 05, 2002	6.926	7.352	6.791	7.061	62,333	-0.46(-6.16%)
Sep 04, 2002	7.323	7.816	7.062	7.524	48,227	-0.10(-1.29%)
Sep 03, 2002	8.049	8.049	7.381	7.623	35,784	-0.45(-5.63%)
Aug 30, 2002	8.513	8.571	8.078	8.078	23,879	-0.43(-5.01%)
Aug 29, 2002	7.807	8.571	7.787	8.503	18,296	+0.47(+5.90%)
Aug 28, 2002	8.126	8.851	7.797	8.029	46,104	-0.12(-1.43%)
Aug 27, 2002	9.238	9.248	8.136	8.145	60,162	-1.24(-13.20%)
Aug 26, 2002	8.668	9.480	8.474	9.384	96,756	+0.73(+8.38%)
Aug 23, 2002	8.184	9.132	8.116	8.658	126,218	+0.43(+5.17%)
Aug 22, 2002	8.068	8.755	7.797	8.232	91,898	+0.19(+2.41%)
Aug 21, 2002	7.613	8.039	7.391	8.039	68,547	+0.59(+7.92%)
Aug 20, 2002	7.410	7.633	7.265	7.449	42,589	-0.06(-0.77%)
Aug 16, 2002	7.439	7.642	7.236	7.507	268,768	+0.07(+0.91%)
Aug 15, 2002	7.062	7.739	7.062	7.439	33,400	-0.30(-3.88%)
Aug 14, 2002	7.478	7.739	6.926	7.739	26,153	+0.53(+7.38%)
Aug 13, 2002	7.536	7.739	7.013	7.207	65,601	-0.13(-1.72%)
Aug 12, 2002	6.510	7.594	6.510	7.333	75,151	+0.90(+13.99%)
Aug 07, 2002	6.327	6.433	6.123	6.433	41,349	+0.14(+2.15%)
Aug 06, 2002	6.016	6.298	5.911	6.298	133,646	+0.28(+4.66%)
Aug 05, 2002	6.240	6.277	5.911	6.017	84,145	-0.22(-3.57%)
Aug 02, 2002	6.240	6.308	6.094	6.240	81,899	+0.05(+0.78%)

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.