Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	16.14	16.39	15.93	16.30	112,269	+0.33(+2.06%)
Oct 28, 2005	15.17	15.97	15.15	15.97	59,955	+0.77(+5.09%)
Oct 27, 2005	15.58	16.23	15.16	15.20	117,265	-0.44(-2.79%)
Oct 26, 2005	16.18	16.32	15.52	15.63	68,630	-0.63(-3.87%)
Oct 25, 2005	16.25	16.45	15.80	16.26	80,450	-0.14(-0.83%)
Oct 24, 2005	15.63	16.40	15.35	16.40	122,573	+0.80(+5.15%)
Oct 21, 2005	15.35	15.83	15.28	15.59	84,059	+0.24(+1.58%)
Oct 20, 2005	15.42	15.48	15.24	15.35	62,015	-0.11(-0.69%)
Oct 19, 2005	14.10	15.47	14.10	15.46	202,585	+1.29(+9.08%)
Oct 18, 2005	14.13	14.37	13.86	14.17	110,331	-0.07(-0.48%)
Oct 17, 2005	14.31	14.43	13.84	14.24	50,476	-0.15(-1.08%)
Oct 14, 2005	14.51	14.59	14.34	14.39	51,499	+0.10(+0.68%)
Oct 13, 2005	13.93	14.36	13.80	14.30	62,769	+0.44(+3.14%)
Oct 12, 2005	14.36	14.48	13.75	13.86	160,510	-0.53(-3.70%)
Oct 11, 2005	14.56	14.75	14.30	14.39	133,178	-0.12(-0.80%)
Oct 10, 2005	14.97	14.97	14.51	14.51	44,901	-0.42(-2.79%)
Oct 07, 2005	14.68	14.98	14.51	14.93	54,776	+0.41(+2.80%)
Oct 06, 2005	14.52	14.79	14.44	14.52	75,590	+0.01(+0.07%)
Oct 05, 2005	14.90	14.90	14.28	14.51	95,330	-0.48(-3.23%)
Oct 04, 2005	14.77	14.99	14.55	14.99	100,985	+0.22(+1.51%)
Oct 03, 2005	14.74	14.82	14.56	14.77	90,749	+0.12(+0.79%)
Sep 30, 2005	14.88	14.88	14.42	14.66	71,228	-0.12(-0.79%)
Sep 29, 2005	14.58	14.77	14.46	14.77	85,067	+0.20(+1.39%)
Sep 28, 2005	14.85	14.89	14.41	14.57	116,797	-0.27(-1.83%)
Sep 27, 2005	15.36	15.40	14.61	14.84	49,584	-0.55(-3.58%)
Sep 26, 2005	15.04	15.40	14.96	15.39	63,395	+0.39(+2.58%)
Sep 23, 2005	15.00	15.12	14.41	15.00	67,351	+0.46(+3.19%)
Sep 22, 2005	14.54	14.82	14.46	14.54	100,958	-0.14(-0.92%)
Sep 21, 2005	14.40	14.80	14.40	14.68	96,786	+0.18(+1.27%)
Sep 20, 2005	14.85	15.03	14.46	14.49	123,392	-0.32(-2.16%)
Sep 19, 2005	14.44	15.21	14.44	14.81	170,458	+0.42(+2.89%)
Sep 16, 2005	14.57	14.79	14.37	14.39	1,041,440	-0.12(-0.80%)
Sep 15, 2005	14.30	14.54	14.24	14.51	108,167	+0.22(+1.56%)
Sep 14, 2005	14.58	14.58	14.28	14.29	193,410	-0.30(-2.06%)
Sep 13, 2005	14.56	14.59	14.25	14.59	145,590	+0.02(+0.13%)
Sep 12, 2005	14.69	14.86	14.55	14.57	90,731	-0.13(-0.86%)
Sep 09, 2005	14.68	14.72	14.61	14.69	59,865	+0.07(+0.46%)
Sep 08, 2005	14.74	14.74	14.49	14.63	71,604	-0.17(-1.18%)
Sep 07, 2005	14.99	14.99	14.66	14.80	50,710	-0.23(-1.54%)
Sep 06, 2005	14.85	15.28	14.79	15.03	79,032	+0.18(+1.24%)
Sep 02, 2005	15.21	15.32	14.83	14.85	38,109	-0.23(-1.54%)
Sep 01, 2005	15.31	15.61	14.99	15.08	79,606	-0.35(-2.26%)
Aug 31, 2005	14.51	15.48	14.51	15.43	107,158	+0.92(+6.33%)
Aug 30, 2005	14.51	14.61	14.46	14.51	93,926	-0.15(-0.99%)
Aug 29, 2005	14.47	14.67	14.37	14.66	59,148	+0.15(+1.00%)
Aug 26, 2005	14.36	14.82	14.22	14.51	127,139	+0.15(+1.01%)
Aug 25, 2005	13.96	14.67	13.96	14.37	71,532	+0.40(+2.84%)
Aug 24, 2005	13.44	14.59	13.42	13.97	223,818	+0.46(+3.44%)
Aug 23, 2005	13.19	13.54	13.18	13.50	67,548	+0.22(+1.68%)
Aug 22, 2005	12.93	13.31	12.89	13.28	50,744	+0.29(+2.23%)
Aug 19, 2005	12.99	13.19	12.98	12.99	47,935	-0.07(-0.52%)
Aug 18, 2005	13.05	13.11	12.96	13.06	104,745	-0.03(-0.22%)
Aug 17, 2005	13.04	13.22	12.85	13.09	104,876	-0.05(-0.37%)
Aug 16, 2005	13.05	13.20	12.91	13.14	145,904	+0.02(+0.15%)
Aug 15, 2005	13.19	13.19	13.01	13.12	111,990	-0.04(-0.29%)
Aug 12, 2005	13.43	13.45	12.99	13.16	90,669	-0.37(-2.72%)
Aug 11, 2005	13.17	13.56	13.17	13.52	71,601	+0.32(+2.42%)
Aug 10, 2005	13.30	13.44	13.20	13.20	70,830	-0.05(-0.37%)
Aug 09, 2005	13.51	13.51	13.11	13.25	85,631	-0.10(-0.73%)
Aug 08, 2005	13.20	13.40	13.16	13.35	61,371	+0.32(+2.45%)
Aug 05, 2005	12.88	13.18	12.82	13.03	63,729	+0.19(+1.51%)
Aug 04, 2005	13.26	13.26	12.79	12.84	112,755	-0.49(-3.70%)
Aug 03, 2005	13.22	13.36	13.11	13.33	63,319	+0.07(+0.51%)
Aug 02, 2005	12.96	13.26	12.80	13.26	69,658	+0.27(+2.09%)

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.