Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.675	6.685	6.423	6.597	59,995	-0.15(-2.15%)
Oct 29, 2009	6.694	6.926	6.646	6.743	60,769	+0.13(+1.90%)
Oct 28, 2009	6.743	6.801	6.491	6.617	42,061	-0.15(-2.15%)
Oct 27, 2009	6.839	7.013	6.762	6.762	37,310	-0.07(-0.99%)
Oct 26, 2009	6.743	6.888	6.646	6.830	84,947	+0.08(+1.15%)
Oct 23, 2009	6.887	7.062	6.675	6.752	56,044	-0.25(-3.59%)
Oct 22, 2009	6.868	7.042	6.646	7.004	129,254	+0.14(+1.97%)
Oct 21, 2009	6.897	7.062	6.791	6.868	162,960	-0.04(-0.56%)
Oct 20, 2009	6.994	7.575	6.288	6.907	558,213	-0.47(-6.42%)
Oct 19, 2009	7.468	7.575	7.371	7.381	79,815	-0.03(-0.39%)
Oct 16, 2009	7.691	7.865	7.333	7.410	286,744	-0.35(-4.49%)
Oct 15, 2009	7.487	7.816	7.362	7.758	97,425	+0.16(+2.17%)
Oct 14, 2009	7.623	7.652	7.381	7.594	69,029	+0.03(+0.38%)
Oct 13, 2009	7.449	7.623	7.400	7.565	30,052	+0.09(+1.16%)
Oct 12, 2009	7.428	7.536	7.352	7.478	16,089	-0.03(-0.39%)
Oct 09, 2009	7.265	7.536	7.178	7.507	56,861	+0.26(+3.60%)
Oct 08, 2009	7.371	7.536	7.236	7.246	57,831	-0.02(-0.27%)
Oct 07, 2009	7.304	7.391	7.207	7.265	38,416	-0.04(-0.53%)
Oct 06, 2009	6.984	7.304	6.781	7.304	66,552	+0.37(+5.30%)
Oct 05, 2009	6.984	7.110	6.849	6.936	50,943	+0.05(+0.70%)
Oct 02, 2009	6.888	7.159	6.888	6.888	35,941	-0.12(-1.66%)
Oct 01, 2009	7.429	7.429	6.926	7.004	51,996	-0.46(-6.22%)
Sep 30, 2009	7.400	7.584	6.994	7.468	115,341	+0.02(+0.26%)
Sep 29, 2009	7.265	7.671	7.265	7.449	48,715	-0.01(-0.13%)
Sep 28, 2009	7.139	7.497	7.062	7.458	87,906	+0.36(+5.04%)
Sep 25, 2009	6.810	7.159	6.810	7.101	52,120	+0.24(+3.53%)
Sep 24, 2009	6.897	6.956	6.578	6.859	89,052	-0.09(-1.25%)
Sep 23, 2009	7.052	7.159	6.936	6.946	24,730	-0.09(-1.24%)
Sep 22, 2009	7.207	7.246	6.984	7.033	38,944	-0.12(-1.62%)
Sep 21, 2009	7.004	7.197	6.926	7.149	148,938	+0.04(+0.54%)
Sep 18, 2009	7.013	7.120	6.897	7.110	146,177	+0.08(+1.10%)
Sep 17, 2009	7.088	7.159	6.849	7.033	66,747	+0.04(+0.55%)
Sep 16, 2009	6.820	7.081	6.820	6.994	80,310	+0.18(+2.70%)
Sep 15, 2009	6.752	6.888	6.646	6.810	32,578	+0.02(+0.28%)
Sep 14, 2009	6.675	6.877	6.646	6.791	28,468	+0.06(+0.86%)
Sep 11, 2009	6.839	6.936	6.656	6.733	31,481	-0.21(-3.06%)
Sep 10, 2009	6.926	6.965	6.627	6.946	60,629	+0.03(+0.42%)
Sep 09, 2009	6.868	6.965	6.733	6.917	37,523	+0.05(+0.70%)
Sep 08, 2009	6.907	7.149	6.627	6.868	36,790	-0.02(-0.28%)
Sep 04, 2009	6.723	6.897	6.578	6.888	59,139	+0.16(+2.45%)
Sep 03, 2009	6.733	6.752	6.588	6.723	32,425	+0.03(+0.43%)
Sep 02, 2009	6.791	6.989	6.656	6.694	56,326	-0.11(-1.56%)
Sep 01, 2009	7.023	7.294	6.675	6.801	57,201	-0.31(-4.35%)
Aug 31, 2009	7.013	7.255	6.820	7.110	82,001	+0.03(+0.41%)
Aug 28, 2009	7.168	7.304	6.957	7.081	38,243	-0.02(-0.27%)
Aug 27, 2009	7.110	7.159	6.965	7.101	21,061	-0.02(-0.27%)
Aug 26, 2009	7.120	7.188	6.975	7.120	59,930	-0.03(-0.41%)
Aug 25, 2009	7.149	7.207	7.013	7.149	33,572	-0.01(-0.14%)
Aug 24, 2009	7.294	7.487	6.931	7.159	74,567	-0.09(-1.20%)
Aug 21, 2009	7.458	7.507	7.149	7.246	104,562	-0.15(-1.96%)
Aug 20, 2009	7.188	7.410	7.052	7.391	49,173	+0.15(+2.14%)
Aug 19, 2009	7.062	7.265	6.975	7.236	31,981	+0.06(+0.81%)
Aug 18, 2009	6.994	7.207	6.936	7.178	68,672	+0.22(+3.20%)
Aug 17, 2009	7.052	7.159	6.936	6.955	53,660	-0.25(-3.49%)
Aug 14, 2009	7.342	7.429	7.052	7.207	49,534	-0.16(-2.23%)
Aug 13, 2009	7.217	7.381	7.042	7.371	35,494	+0.19(+2.70%)
Aug 12, 2009	7.120	7.362	7.072	7.178	69,227	+0.06(+0.82%)
Aug 11, 2009	6.946	7.323	6.839	7.120	81,277	+0.14(+1.94%)
Aug 10, 2009	7.052	7.497	6.907	6.984	82,185	-0.15(-2.17%)
Aug 07, 2009	7.313	7.536	6.955	7.139	119,550	+0.00(+0.00%)
Aug 06, 2009	7.139	7.497	7.023	7.139	37,012	+0.09(+1.23%)
Aug 05, 2009	7.323	7.410	6.907	7.052	49,534	-0.33(-4.46%)
Aug 04, 2009	7.265	7.623	7.062	7.381	102,168	+0.08(+1.06%)

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.