Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.848	10.11	9.761	9.809	33,075	-0.04(-0.39%)
Oct 30, 2003	9.751	9.964	9.674	9.848	65,065	+0.10(+0.99%)
Oct 29, 2003	9.674	10.21	9.587	9.751	100,521	+0.08(+0.80%)
Oct 28, 2003	9.519	9.867	9.354	9.674	81,469	+0.15(+1.53%)
Oct 27, 2003	9.384	9.529	9.248	9.528	37,110	+0.23(+2.49%)
Oct 24, 2003	9.325	9.384	9.248	9.296	31,735	-0.04(-0.41%)
Oct 23, 2003	9.248	9.384	9.190	9.335	73,394	+0.05(+0.52%)
Oct 22, 2003	9.645	9.645	9.190	9.287	87,970	-0.46(-4.76%)
Oct 21, 2003	9.490	9.751	9.384	9.751	73,096	+0.13(+1.40%)
Oct 20, 2003	9.616	9.829	9.490	9.617	48,049	-0.15(-1.57%)
Oct 17, 2003	10.06	10.19	9.567	9.770	104,981	-0.24(-2.42%)
Oct 16, 2003	10.24	10.24	9.829	10.01	52,635	-0.18(-1.80%)
Oct 15, 2003	10.04	10.24	9.838	10.20	58,979	+0.07(+0.67%)
Oct 14, 2003	10.20	10.25	10.02	10.13	42,474	-0.03(-0.29%)
Oct 13, 2003	10.20	10.29	9.964	10.16	50,931	-0.15(-1.41%)
Oct 10, 2003	10.19	10.34	9.741	10.30	51,129	+0.16(+1.62%)
Oct 09, 2003	9.867	10.23	9.829	10.14	48,539	+0.29(+2.95%)
Oct 08, 2003	10.29	10.54	9.848	9.848	47,462	-0.59(-5.65%)
Oct 07, 2003	10.14	10.44	10.14	10.44	17,350	+0.04(+0.37%)
Oct 06, 2003	10.45	10.62	10.23	10.40	95,723	-0.17(-1.64%)
Oct 03, 2003	10.32	10.64	10.23	10.57	45,425	+0.42(+4.19%)
Oct 02, 2003	9.683	10.40	9.683	10.15	64,676	+0.29(+2.94%)
Oct 01, 2003	9.238	9.877	9.200	9.858	85,098	+0.63(+6.81%)
Sep 30, 2003	9.722	9.761	9.190	9.229	98,812	-0.45(-4.70%)
Sep 29, 2003	9.888	9.964	9.616	9.683	86,476	-0.20(-2.05%)
Sep 26, 2003	10.33	10.33	9.887	9.887	49,296	-0.32(-3.13%)
Sep 25, 2003	10.57	10.84	10.12	10.21	108,061	-0.44(-4.09%)
Sep 24, 2003	10.98	11.13	10.60	10.64	50,062	-0.34(-3.08%)
Sep 23, 2003	10.85	11.22	10.71	10.98	42,964	+0.34(+3.18%)
Sep 22, 2003	10.76	11.05	10.45	10.64	85,830	-0.15(-1.35%)
Sep 19, 2003	11.02	11.41	10.77	10.79	112,676	-0.25(-2.29%)
Sep 18, 2003	10.82	11.44	10.82	11.04	112,909	+0.23(+2.12%)
Sep 17, 2003	10.77	11.12	10.77	10.81	30,284	-0.17(-1.55%)
Sep 16, 2003	10.45	10.99	10.31	10.98	22,347	+0.62(+5.98%)
Sep 15, 2003	10.35	11.12	10.18	10.36	58,819	+0.20(+2.00%)
Sep 12, 2003	10.65	10.65	10.04	10.16	48,481	-0.30(-2.87%)
Sep 11, 2003	10.40	10.72	10.16	10.46	68,846	+0.16(+1.60%)
Sep 10, 2003	10.64	11.29	10.24	10.29	106,887	-0.58(-5.34%)
Sep 09, 2003	11.12	11.46	10.70	10.87	64,814	-0.33(-2.94%)
Sep 08, 2003	10.66	11.46	10.66	11.20	141,827	+0.35(+3.22%)
Sep 05, 2003	11.10	11.17	10.66	10.85	71,120	-0.30(-2.69%)
Sep 04, 2003	11.56	11.67	11.04	11.15	146,685	-0.32(-2.78%)
Sep 03, 2003	11.94	11.95	11.38	11.47	75,255	-0.62(-5.12%)
Sep 02, 2003	11.90	12.23	11.63	12.09	56,544	+0.24(+2.04%)
Aug 29, 2003	11.27	12.22	11.27	11.85	151,234	+0.44(+3.81%)
Aug 28, 2003	11.51	11.51	11.02	11.41	52,513	+0.10(+0.85%)
Aug 27, 2003	10.85	11.49	10.85	11.32	176,457	+0.46(+4.28%)
Aug 26, 2003	11.11	11.34	10.65	10.85	94,482	-0.36(-3.19%)
Aug 25, 2003	11.35	11.60	10.66	11.21	61,713	-0.18(-1.61%)
Aug 22, 2003	11.71	11.85	11.29	11.40	81,974	-0.41(-3.44%)
Aug 21, 2003	11.71	11.80	11.63	11.80	85,902	+0.05(+0.41%)
Aug 20, 2003	10.73	11.75	10.58	11.75	215,532	+0.97(+8.97%)
Aug 19, 2003	9.935	10.79	9.935	10.79	138,416	+0.71(+7.07%)
Aug 18, 2003	9.514	10.14	9.514	10.07	71,947	+0.41(+4.24%)
Aug 15, 2003	9.596	9.664	9.480	9.664	12,714	-0.01(-0.10%)
Aug 14, 2003	9.596	9.751	9.500	9.674	40,005	+0.01(+0.10%)
Aug 13, 2003	9.335	9.674	9.316	9.664	23,362	+0.14(+1.42%)
Aug 12, 2003	9.064	9.548	9.064	9.529	42,899	+0.24(+2.60%)
Aug 11, 2003	9.180	9.490	8.958	9.287	62,126	+0.02(+0.21%)
Aug 08, 2003	9.325	9.654	9.016	9.267	44,450	+0.01(+0.10%)
Aug 07, 2003	9.229	9.538	8.919	9.258	44,553	+0.03(+0.31%)
Aug 06, 2003	9.093	9.596	9.074	9.229	70,190	+0.04(+0.42%)
Aug 05, 2003	9.238	9.674	9.093	9.190	39,178	-0.18(-1.96%)
Aug 04, 2003	9.229	9.674	9.209	9.374	79,390	+0.10(+1.04%)

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.