Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	13.95	13.95	13.24	13.58	158,052	-0.25(-1.82%)
Oct 30, 2007	13.99	14.04	13.68	13.83	122,633	-0.22(-1.58%)
Oct 29, 2007	13.91	14.17	13.62	14.06	127,509	+0.18(+1.32%)
Oct 26, 2007	13.34	13.91	13.26	13.87	145,800	+0.74(+5.67%)
Oct 25, 2007	12.71	13.20	12.69	13.13	160,824	+0.45(+3.51%)
Oct 24, 2007	12.55	12.87	12.33	12.68	140,017	-0.06(-0.46%)
Oct 23, 2007	12.79	12.88	12.33	12.74	159,507	+0.20(+1.62%)
Oct 22, 2007	12.02	12.60	11.66	12.54	143,274	+0.30(+2.45%)
Oct 19, 2007	12.61	12.61	12.05	12.24	192,617	-0.34(-2.69%)
Oct 18, 2007	12.63	12.88	12.53	12.58	91,056	-0.14(-1.07%)
Oct 17, 2007	12.94	13.37	12.55	12.71	157,098	-0.08(-0.61%)
Oct 16, 2007	12.91	12.99	12.66	12.79	98,790	-0.15(-1.20%)
Oct 15, 2007	13.15	13.16	12.73	12.94	159,238	-0.22(-1.69%)
Oct 12, 2007	13.03	13.45	12.81	13.17	138,662	+0.14(+1.04%)
Oct 11, 2007	12.87	13.16	12.79	13.03	197,444	+0.24(+1.89%)
Oct 10, 2007	12.65	13.05	12.65	12.79	182,577	+0.14(+1.07%)
Oct 09, 2007	12.67	12.73	12.62	12.65	121,049	+0.03(+0.23%)
Oct 08, 2007	12.70	12.90	12.58	12.62	100,173	-0.08(-0.61%)
Oct 05, 2007	12.84	13.03	12.60	12.70	130,596	+0.02(+0.15%)
Oct 04, 2007	12.31	12.81	12.20	12.68	114,166	+0.45(+3.64%)
Oct 03, 2007	12.48	12.74	12.24	12.24	81,047	-0.31(-2.47%)
Oct 02, 2007	12.22	12.91	12.17	12.55	163,332	+0.38(+3.10%)
Oct 01, 2007	11.74	12.24	11.74	12.17	105,820	+0.45(+3.80%)
Sep 28, 2007	11.84	12.27	11.65	11.72	98,440	-0.17(-1.46%)
Sep 27, 2007	11.94	11.97	11.76	11.90	69,894	-0.01(-0.08%)
Sep 26, 2007	12.02	12.09	11.77	11.91	104,277	-0.01(-0.08%)
Sep 25, 2007	12.07	12.31	11.84	11.92	90,263	-0.25(-2.07%)
Sep 24, 2007	12.08	12.60	11.83	12.17	161,942	+0.04(+0.32%)
Sep 21, 2007	12.03	12.24	11.77	12.13	314,948	+0.19(+1.62%)
Sep 20, 2007	11.92	11.99	11.70	11.94	112,080	-0.02(-0.16%)
Sep 19, 2007	11.58	12.14	11.58	11.96	208,922	+0.48(+4.22%)
Sep 18, 2007	10.80	11.52	10.63	11.47	156,561	+0.68(+6.27%)
Sep 17, 2007	11.12	11.12	10.65	10.80	108,444	-0.33(-2.96%)
Sep 14, 2007	10.66	11.12	10.64	11.12	117,768	+0.30(+2.77%)
Sep 13, 2007	10.85	11.11	10.79	10.82	68,859	+0.07(+0.63%)
Sep 12, 2007	10.97	11.13	10.68	10.76	52,635	-0.28(-2.54%)
Sep 11, 2007	10.73	11.09	10.61	11.04	130,344	+0.41(+3.82%)
Sep 10, 2007	10.97	11.09	10.46	10.63	156,335	-0.25(-2.31%)
Sep 07, 2007	11.07	11.39	10.77	10.88	164,980	-0.44(-3.93%)
Sep 06, 2007	11.24	11.60	11.03	11.33	132,748	+0.12(+1.03%)
Sep 05, 2007	11.48	11.89	11.13	11.21	87,977	-0.36(-3.09%)
Sep 04, 2007	11.38	12.00	11.38	11.57	114,154	+0.16(+1.44%)
Aug 31, 2007	11.35	11.46	11.15	11.41	67,738	+0.28(+2.52%)
Aug 30, 2007	11.01	11.21	10.88	11.12	72,291	-0.02(-0.17%)
Aug 29, 2007	10.88	11.26	10.72	11.14	95,005	+0.35(+3.23%)
Aug 28, 2007	11.00	11.03	10.71	10.80	111,861	-0.30(-2.70%)
Aug 27, 2007	11.41	11.41	11.03	11.10	93,387	-0.32(-2.80%)
Aug 24, 2007	11.19	11.51	11.04	11.41	146,032	+0.20(+1.81%)
Aug 23, 2007	11.63	11.90	11.13	11.21	142,108	-0.35(-3.01%)
Aug 22, 2007	11.89	11.92	11.46	11.56	108,265	-0.16(-1.40%)
Aug 21, 2007	11.87	12.16	11.58	11.72	110,116	-0.21(-1.78%)
Aug 20, 2007	11.98	12.04	11.47	11.94	143,745	-0.04(-0.32%)
Aug 17, 2007	12.52	12.52	11.52	11.98	281,457	+0.04(+0.32%)
Aug 16, 2007	11.66	12.39	11.33	11.94	302,912	+0.27(+2.32%)
Aug 15, 2007	11.93	12.26	11.61	11.67	164,201	-0.35(-2.90%)
Aug 14, 2007	12.24	12.51	11.51	12.01	306,402	-0.19(-1.58%)
Aug 13, 2007	12.86	13.44	11.48	12.21	355,561	-0.39(-3.07%)
Aug 10, 2007	13.34	13.64	12.40	12.60	433,119	-0.93(-6.87%)
Aug 09, 2007	12.44	14.06	12.01	13.52	674,190	+0.66(+5.11%)
Aug 08, 2007	11.97	13.77	11.80	12.87	740,906	+1.03(+8.70%)
Aug 07, 2007	11.41	12.33	10.95	11.84	310,801	+0.34(+2.99%)
Aug 06, 2007	11.70	11.79	11.17	11.49	196,042	-0.10(-0.83%)
Aug 03, 2007	11.57	12.25	11.38	11.59	179,327	-0.59(-4.85%)
Aug 02, 2007	11.85	12.30	11.52	12.18	251,544	+0.39(+3.28%)

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.