Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.706	9.006	8.639	8.987	280,656	+0.38(+4.38%)
Oct 28, 2004	8.706	8.706	8.494	8.610	190,102	-0.09(-1.00%)
Oct 27, 2004	8.706	8.958	8.484	8.697	410,492	+0.05(+0.56%)
Oct 26, 2004	8.416	8.654	8.261	8.648	200,232	+0.15(+1.82%)
Oct 25, 2004	8.416	8.658	8.416	8.494	263,910	+0.07(+0.80%)
Oct 22, 2004	8.832	8.832	8.397	8.426	602,145	-0.33(-3.76%)
Oct 21, 2004	9.132	9.219	8.435	8.755	243,339	-0.38(-4.13%)
Oct 20, 2004	9.567	9.664	9.064	9.132	343,197	-0.50(-5.22%)
Oct 19, 2004	9.790	10.01	9.587	9.635	60,473	-0.04(-0.40%)
Oct 18, 2004	9.867	9.887	9.606	9.674	47,241	-0.25(-2.53%)
Oct 15, 2004	9.741	10.17	9.712	9.925	77,116	+0.17(+1.79%)
Oct 14, 2004	9.809	10.12	9.751	9.751	262,049	-0.06(-0.59%)
Oct 13, 2004	9.480	10.07	9.403	9.809	214,188	+0.57(+6.18%)
Oct 12, 2004	9.867	9.867	9.238	9.238	146,892	-0.55(-5.63%)
Oct 11, 2004	9.432	9.838	9.432	9.790	83,008	+0.34(+3.58%)
Oct 08, 2004	9.867	9.993	9.451	9.451	113,916	-0.52(-5.24%)
Oct 07, 2004	10.14	10.25	9.945	9.974	80,527	-0.17(-1.72%)
Oct 06, 2004	10.29	10.29	10.11	10.15	55,717	-0.08(-0.76%)
Oct 05, 2004	10.85	10.85	10.23	10.23	52,306	-0.44(-4.08%)
Oct 04, 2004	10.59	10.77	10.34	10.66	98,720	+0.15(+1.38%)
Oct 01, 2004	9.867	10.53	9.867	10.52	77,322	+0.74(+7.52%)
Sep 30, 2004	10.07	10.07	9.741	9.780	54,477	-0.17(-1.75%)
Sep 29, 2004	9.964	10.06	9.703	9.954	96,446	-0.01(-0.10%)
Sep 28, 2004	9.654	9.964	9.606	9.964	91,174	+0.29(+3.00%)
Sep 27, 2004	10.17	10.23	9.664	9.674	103,786	-0.58(-5.66%)
Sep 24, 2004	10.36	10.44	10.21	10.25	45,173	-0.11(-1.03%)
Sep 23, 2004	10.47	10.64	10.24	10.36	97,066	-0.12(-1.11%)
Sep 22, 2004	10.79	11.19	10.48	10.48	112,572	-0.52(-4.75%)
Sep 21, 2004	10.99	11.25	10.80	11.00	81,250	+0.07(+0.62%)
Sep 20, 2004	10.95	11.22	10.83	10.93	92,828	-0.14(-1.22%)
Sep 17, 2004	11.70	11.79	10.94	11.07	309,911	-0.50(-4.35%)
Sep 16, 2004	11.32	11.62	11.13	11.57	143,171	+0.40(+3.55%)
Sep 15, 2004	11.31	11.32	11.00	11.17	180,075	-0.19(-1.70%)
Sep 14, 2004	11.16	11.53	10.94	11.37	142,034	+0.21(+1.91%)
Sep 13, 2004	11.64	11.64	11.01	11.15	101,925	-0.38(-3.27%)
Sep 10, 2004	11.44	11.65	11.01	11.53	55,201	+0.28(+2.49%)
Sep 09, 2004	10.89	11.45	10.89	11.25	76,082	+0.37(+3.38%)
Sep 08, 2004	11.51	11.70	10.82	10.88	107,610	-0.60(-5.22%)
Sep 07, 2004	11.04	11.49	11.02	11.48	62,230	+0.63(+5.79%)
Sep 03, 2004	11.20	11.49	10.71	10.85	61,196	-0.19(-1.75%)
Sep 02, 2004	11.22	11.26	11.04	11.05	35,663	-0.14(-1.21%)
Sep 01, 2004	11.41	12.12	11.05	11.18	244,889	-0.27(-2.37%)
Aug 31, 2004	11.24	11.71	10.77	11.45	429,513	+0.22(+1.98%)
Aug 30, 2004	10.21	11.35	10.21	11.23	436,129	+0.85(+8.20%)
Aug 27, 2004	10.37	10.68	10.22	10.38	72,774	+0.01(+0.09%)
Aug 26, 2004	10.25	10.71	10.16	10.37	96,756	-0.07(-0.65%)
Aug 25, 2004	10.50	10.50	10.31	10.44	65,538	+0.08(+0.75%)
Aug 24, 2004	10.99	10.99	10.34	10.36	80,423	-0.26(-2.46%)
Aug 23, 2004	11.02	11.33	10.61	10.62	124,357	-0.18(-1.70%)
Aug 20, 2004	10.82	11.02	10.61	10.81	143,171	+0.08(+0.72%)
Aug 19, 2004	11.02	11.05	10.55	10.73	130,869	-0.21(-1.94%)
Aug 18, 2004	10.21	10.97	10.13	10.94	257,191	+0.67(+6.50%)
Aug 17, 2004	10.60	10.78	10.11	10.27	429,720	-0.23(-2.21%)
Aug 16, 2004	10.62	10.86	10.04	10.51	232,588	-0.01(-0.09%)
Aug 13, 2004	10.88	11.20	10.34	10.52	156,196	-0.18(-1.72%)
Aug 12, 2004	11.11	11.15	10.70	10.70	114,640	-0.44(-3.91%)
Aug 11, 2004	11.77	11.77	10.85	11.13	218,736	-0.69(-5.85%)
Aug 10, 2004	11.42	11.96	11.41	11.83	89,624	+0.43(+3.78%)
Aug 09, 2004	11.54	12.08	11.14	11.40	86,626	+0.13(+1.12%)
Aug 06, 2004	11.74	11.81	11.15	11.27	201,369	-0.74(-6.20%)
Aug 05, 2004	12.68	12.71	11.79	12.01	151,027	-0.71(-5.55%)
Aug 04, 2004	12.59	12.81	12.02	12.72	133,557	+0.28(+2.26%)
Aug 03, 2004	12.67	12.96	12.43	12.44	107,507	-0.45(-3.53%)

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.