Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.046	6.946	5.872	6.762	131,256	+0.75(+12.56%)
Oct 30, 2008	5.775	6.201	5.611	6.007	73,035	+0.42(+7.44%)
Oct 29, 2008	4.876	5.785	4.847	5.591	143,831	+0.75(+15.60%)
Oct 28, 2008	4.605	5.117	4.247	4.837	91,485	+0.36(+7.99%)
Oct 27, 2008	4.537	4.750	4.382	4.479	61,531	-0.13(-2.73%)
Oct 24, 2008	4.489	4.992	4.334	4.605	176,146	-0.36(-7.21%)
Oct 23, 2008	5.611	5.862	4.769	4.963	153,163	-0.60(-10.78%)
Oct 22, 2008	6.007	6.472	5.562	5.562	86,744	-0.64(-10.30%)
Oct 21, 2008	6.123	6.578	5.988	6.201	101,779	+0.00(+0.00%)
Oct 20, 2008	5.969	6.249	5.688	6.201	57,807	+0.41(+7.01%)
Oct 17, 2008	5.359	6.220	5.214	5.795	111,471	+0.19(+3.45%)
Oct 16, 2008	5.456	5.707	5.185	5.601	307,585	+0.18(+3.39%)
Oct 15, 2008	6.104	6.143	5.321	5.417	105,224	-0.82(-13.18%)
Oct 14, 2008	6.772	7.255	6.152	6.240	94,938	-0.34(-5.15%)
Oct 13, 2008	5.746	6.665	5.591	6.578	164,959	+1.40(+27.10%)
Oct 10, 2008	5.224	5.659	4.402	5.175	412,694	-0.12(-2.19%)
Oct 09, 2008	6.423	6.752	5.040	5.292	163,468	-0.90(-14.53%)
Oct 08, 2008	6.317	6.839	5.862	6.191	232,769	-0.28(-4.33%)
Oct 07, 2008	7.729	7.729	6.423	6.472	210,239	-1.14(-14.99%)
Oct 06, 2008	8.078	8.261	7.400	7.613	149,549	-0.68(-8.17%)
Oct 03, 2008	8.116	8.755	8.107	8.290	116,625	+0.27(+3.38%)
Oct 02, 2008	8.406	8.552	7.903	8.020	95,591	-0.44(-5.15%)
Oct 01, 2008	8.532	8.629	8.169	8.455	89,786	-0.14(-1.58%)
Sep 30, 2008	8.107	8.658	8.010	8.590	114,244	+0.53(+6.60%)
Sep 29, 2008	8.358	8.484	7.971	8.058	228,779	-0.48(-5.66%)
Sep 26, 2008	8.668	8.706	8.387	8.542	93,439	-0.27(-3.07%)
Sep 25, 2008	8.455	9.190	8.426	8.813	129,354	+0.41(+4.83%)
Sep 24, 2008	8.629	8.629	8.290	8.406	95,945	-0.19(-2.25%)
Sep 23, 2008	9.403	9.403	8.484	8.600	105,442	-0.45(-5.02%)
Sep 22, 2008	9.664	9.674	9.026	9.055	71,231	-0.63(-6.49%)
Sep 19, 2008	9.529	10.23	9.490	9.683	430,063	+0.65(+7.17%)
Sep 18, 2008	8.435	9.084	8.242	9.035	297,983	+0.80(+9.75%)
Sep 17, 2008	8.300	8.542	8.039	8.232	108,116	-0.20(-2.41%)
Sep 16, 2008	8.049	8.571	8.029	8.435	121,306	+0.23(+2.83%)
Sep 15, 2008	8.348	8.687	8.165	8.203	72,031	-0.23(-2.75%)
Sep 12, 2008	8.561	8.619	8.300	8.435	83,166	-0.16(-1.91%)
Sep 11, 2008	8.387	8.726	8.300	8.600	60,271	+0.15(+1.72%)
Sep 10, 2008	8.600	8.706	8.377	8.455	66,981	-0.01(-0.11%)
Sep 09, 2008	8.726	8.939	8.377	8.465	101,151	-0.36(-4.06%)
Sep 08, 2008	8.532	8.910	8.532	8.822	122,123	+0.16(+1.90%)
Sep 05, 2008	8.832	8.848	8.426	8.658	117,237	-0.12(-1.32%)
Sep 04, 2008	9.316	9.442	8.726	8.774	150,314	-0.61(-6.49%)
Sep 03, 2008	9.045	9.519	9.045	9.384	120,682	+0.34(+3.74%)
Sep 02, 2008	9.877	9.877	8.910	9.045	121,462	-0.70(-7.15%)
Aug 29, 2008	9.616	9.887	9.180	9.741	137,815	+0.10(+1.00%)
Aug 28, 2008	9.645	9.741	9.538	9.645	64,031	+0.01(+0.10%)
Aug 27, 2008	9.770	9.770	9.451	9.635	115,936	-0.12(-1.19%)
Aug 26, 2008	9.471	9.925	9.471	9.751	62,960	-0.13(-1.27%)
Aug 25, 2008	10.12	10.12	9.838	9.877	83,430	-0.26(-2.58%)
Aug 22, 2008	9.974	10.23	9.974	10.14	66,134	+0.20(+2.05%)
Aug 21, 2008	10.23	10.27	9.858	9.935	65,663	-0.41(-3.93%)
Aug 20, 2008	10.17	10.64	10.06	10.34	61,675	+0.19(+1.91%)
Aug 19, 2008	10.22	10.27	9.983	10.15	51,202	-0.15(-1.41%)
Aug 18, 2008	10.65	10.72	10.20	10.29	67,820	-0.36(-3.36%)
Aug 15, 2008	10.84	11.09	10.54	10.65	97,570	-0.03(-0.27%)
Aug 14, 2008	10.62	10.78	10.61	10.68	57,351	-0.03(-0.27%)
Aug 13, 2008	10.69	10.77	10.29	10.71	75,142	+0.05(+0.45%)
Aug 12, 2008	11.01	11.01	10.40	10.66	101,223	-0.40(-3.59%)
Aug 11, 2008	10.82	11.12	10.65	11.06	131,729	+0.17(+1.60%)
Aug 08, 2008	10.58	10.88	10.41	10.88	152,015	+0.27(+2.55%)
Aug 07, 2008	10.41	10.64	10.21	10.61	83,248	+0.14(+1.29%)
Aug 06, 2008	10.27	10.65	9.945	10.48	75,564	+0.19(+1.88%)
Aug 05, 2008	9.935	10.35	9.683	10.28	87,792	+0.48(+4.94%)
Aug 04, 2008	10.46	10.61	9.800	9.800	128,024	-0.62(-5.94%)

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.