Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.050	6.380	6.050	6.380	24,017	+0.34(+5.63%)
Oct 26, 2012	6.010	6.040	6.040	6.040	20,300	+0.01(+0.17%)
Oct 25, 2012	5.980	6.110	5.820	6.030	27,401	+0.10(+1.69%)
Oct 24, 2012	5.990	6.010	5.860	5.930	21,071	-0.04(-0.67%)
Oct 23, 2012	5.760	6.020	5.750	5.970	27,761	+0.17(+2.93%)
Oct 19, 2012	6.000	6.070	5.780	5.800	169,829	-0.21(-3.49%)
Oct 18, 2012	6.200	6.241	6.010	6.010	32,050	-0.22(-3.53%)
Oct 17, 2012	6.470	6.560	6.140	6.230	58,542	-0.24(-3.71%)
Oct 16, 2012	6.420	6.550	6.320	6.470	35,161	+0.12(+1.89%)
Oct 15, 2012	6.280	6.380	6.210	6.350	22,785	+0.08(+1.28%)
Oct 12, 2012	6.500	6.500	6.200	6.270	35,351	-0.22(-3.39%)
Oct 11, 2012	6.470	6.510	6.380	6.490	14,321	+0.10(+1.56%)
Oct 10, 2012	6.320	6.430	6.260	6.390	21,095	+0.06(+0.95%)
Oct 09, 2012	6.530	6.580	6.320	6.330	68,009	-0.21(-3.21%)
Oct 08, 2012	6.590	6.640	6.490	6.540	30,676	-0.12(-1.80%)
Oct 05, 2012	6.700	6.870	6.630	6.660	48,830	+0.01(+0.15%)
Oct 04, 2012	6.480	6.690	6.430	6.650	21,902	+0.22(+3.42%)
Oct 03, 2012	6.470	6.550	6.425	6.430	19,068	-0.04(-0.62%)
Oct 02, 2012	6.670	6.670	6.430	6.470	49,162	-0.14(-2.12%)
Oct 01, 2012	6.710	6.740	6.560	6.610	21,453	-0.06(-0.90%)
Sep 28, 2012	6.770	6.800	6.560	6.670	57,571	-0.14(-2.06%)
Sep 27, 2012	6.520	6.840	6.520	6.810	29,392	+0.30(+4.61%)
Sep 26, 2012	6.500	6.650	6.490	6.510	35,018	+0.02(+0.31%)
Sep 25, 2012	6.580	6.810	6.490	6.490	45,236	-0.01(-0.15%)
Sep 24, 2012	6.550	6.610	6.440	6.500	35,580	-0.10(-1.52%)
Sep 21, 2012	6.600	6.610	6.490	6.600	96,752	+0.03(+0.46%)
Sep 20, 2012	6.660	6.700	6.490	6.570	28,771	-0.16(-2.38%)
Sep 19, 2012	6.690	6.790	6.605	6.730	54,181	+0.01(+0.15%)
Sep 18, 2012	6.440	6.750	6.410	6.720	30,649	+0.24(+3.70%)
Sep 17, 2012	6.620	6.690	6.270	6.480	38,360	-0.19(-2.85%)
Sep 14, 2012	6.710	6.890	6.530	6.670	75,828	+0.02(+0.30%)
Sep 13, 2012	6.440	6.830	6.340	6.650	50,216	+0.22(+3.42%)
Sep 12, 2012	6.330	6.430	6.270	6.430	25,140	+0.09(+1.42%)
Sep 11, 2012	6.130	6.360	6.130	6.340	18,140	+0.12(+1.93%)
Sep 10, 2012	6.340	6.440	6.150	6.220	43,426	-0.14(-2.20%)
Sep 07, 2012	6.360	6.450	6.230	6.360	32,216	+0.06(+0.95%)
Sep 06, 2012	6.050	6.390	5.950	6.300	59,124	+0.29(+4.83%)
Sep 05, 2012	6.170	6.300	5.980	6.010	54,793	-0.13(-2.12%)
Sep 04, 2012	6.020	6.200	5.930	6.140	46,755	+0.12(+1.99%)
Aug 31, 2012	6.200	6.200	6.020	6.020	60,285	-0.09(-1.47%)
Aug 30, 2012	6.280	6.280	6.100	6.110	23,472	-0.20(-3.17%)
Aug 29, 2012	6.290	6.330	6.130	6.310	53,637	+0.01(+0.16%)
Aug 27, 2012	6.320	6.350	6.250	6.300	25,113	+0.00(+0.00%)
Aug 24, 2012	6.350	6.390	6.260	6.300	33,758	-0.03(-0.47%)
Aug 23, 2012	6.380	6.500	6.300	6.330	25,103	-0.05(-0.78%)
Aug 22, 2012	6.420	6.580	6.330	6.380	56,200	-0.07(-1.09%)
Aug 21, 2012	6.580	6.750	6.450	6.450	31,508	-0.12(-1.83%)
Aug 20, 2012	6.450	6.590	6.320	6.570	39,182	+0.10(+1.55%)
Aug 17, 2012	6.550	6.570	6.390	6.470	55,827	-0.07(-1.07%)
Aug 16, 2012	6.460	6.565	6.370	6.540	37,765	+0.09(+1.40%)
Aug 15, 2012	6.310	6.490	6.310	6.450	43,059	+0.10(+1.57%)
Aug 14, 2012	6.530	6.660	6.310	6.350	56,138	-0.10(-1.55%)
Aug 13, 2012	6.560	6.750	6.400	6.450	28,227	-0.11(-1.68%)
Aug 10, 2012	6.590	6.700	6.480	6.560	26,076	-0.02(-0.30%)
Aug 09, 2012	6.840	6.960	6.500	6.580	80,775	-0.25(-3.66%)
Aug 08, 2012	7.030	7.140	6.810	6.830	45,893	-0.27(-3.80%)
Aug 07, 2012	7.000	7.180	6.970	7.100	37,074	+0.18(+2.60%)
Aug 06, 2012	6.800	7.210	6.800	6.920	33,474	+0.11(+1.62%)
Aug 03, 2012	6.580	6.900	6.580	6.810	60,572	+0.31(+4.77%)
Aug 02, 2012	6.380	6.580	6.310	6.500	38,418	+0.08(+1.25%)

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.