Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	9.230	9.322	8.790	8.810	0	-0.48(-5.17%)
Oct 30, 2013	9.350	9.350	9.270	9.290	30,495	-0.07(-0.75%)
Oct 29, 2013	9.300	9.380	9.240	9.360	0	+0.08(+0.86%)
Oct 28, 2013	9.280	9.379	9.100	9.280	0	+0.05(+0.54%)
Oct 25, 2013	9.370	9.490	9.180	9.230	0	-0.10(-1.07%)
Oct 24, 2013	9.120	9.330	8.870	9.330	77,235	+0.23(+2.53%)
Oct 23, 2013	7.890	9.100	7.890	9.100	0	+1.11(+13.89%)
Oct 22, 2013	7.850	8.030	7.740	7.990	64,943	+0.12(+1.52%)
Oct 21, 2013	7.890	7.920	7.855	7.870	45,500	-0.02(-0.25%)
Oct 18, 2013	7.950	7.950	7.870	7.890	44,504	+0.01(+0.13%)
Oct 17, 2013	7.900	7.940	7.870	7.880	49,576	-0.02(-0.25%)
Oct 16, 2013	7.950	7.950	7.890	7.900	35,829	+0.02(+0.25%)
Oct 15, 2013	7.960	8.070	7.870	7.880	45,010	-0.09(-1.13%)
Oct 14, 2013	7.900	8.050	7.880	7.970	35,622	+0.01(+0.13%)
Oct 11, 2013	7.820	8.050	7.820	7.960	0	+0.10(+1.27%)
Oct 10, 2013	7.650	7.930	7.650	7.860	34,386	+0.32(+4.24%)
Oct 09, 2013	7.540	7.800	7.500	7.540	40,494	+0.01(+0.13%)
Oct 08, 2013	7.820	7.820	7.420	7.530	42,178	-0.25(-3.21%)
Oct 07, 2013	7.880	7.930	7.760	7.780	0	-0.16(-2.02%)
Oct 04, 2013	7.960	8.000	7.960	7.940	0	-0.04(-0.50%)
Oct 03, 2013	8.240	8.240	7.960	7.980	0	-0.30(-3.62%)
Oct 02, 2013	8.390	8.450	8.170	8.280	37,521	-0.19(-2.24%)
Oct 01, 2013	8.180	8.490	8.170	8.470	35,995	+0.29(+3.55%)
Sep 30, 2013	8.181	8.320	8.150	8.180	54,683	-0.08(-0.97%)
Sep 27, 2013	8.420	8.460	8.060	8.260	0	-0.23(-2.71%)
Sep 26, 2013	8.560	8.680	8.450	8.490	32,165	-0.05(-0.59%)
Sep 25, 2013	8.640	8.710	8.490	8.540	33,334	-0.12(-1.39%)
Sep 24, 2013	8.500	8.740	8.470	8.660	60,941	+0.14(+1.64%)
Sep 23, 2013	8.300	8.610	8.198	8.520	67,782	+0.24(+2.90%)
Sep 20, 2013	8.220	8.400	8.020	8.280	0	+0.06(+0.73%)
Sep 19, 2013	8.040	8.250	7.930	8.220	52,726	+0.15(+1.86%)
Sep 18, 2013	7.980	8.240	7.950	8.070	0	+0.07(+0.88%)
Sep 17, 2013	8.050	8.090	7.800	8.000	0	-0.05(-0.62%)
Sep 16, 2013	8.010	8.050	7.940	8.050	0	+0.11(+1.39%)
Sep 13, 2013	7.880	8.000	7.801	7.940	0	+0.08(+1.02%)
Sep 12, 2013	7.950	7.950	7.840	7.860	0	-0.03(-0.38%)
Sep 11, 2013	7.896	7.970	7.850	7.890	0	-0.03(-0.38%)
Sep 10, 2013	7.940	7.990	7.890	7.920	22,154	+0.04(+0.51%)
Sep 09, 2013	7.970	8.010	7.780	7.880	0	-0.05(-0.63%)
Sep 06, 2013	7.980	8.060	7.890	7.930	0	-0.03(-0.38%)
Sep 05, 2013	7.890	8.000	7.830	7.960	0	+0.07(+0.89%)
Sep 04, 2013	7.890	8.020	7.870	7.890	0	+0.00(+0.00%)
Sep 03, 2013	7.870	8.040	7.860	7.890	0	+0.08(+1.02%)
Aug 30, 2013	7.880	7.880	7.700	7.810	0	-0.10(-1.26%)
Aug 29, 2013	7.650	7.920	7.640	7.910	88,619	+0.26(+3.40%)
Aug 28, 2013	7.750	7.780	7.620	7.650	0	-0.12(-1.54%)
Aug 27, 2013	7.910	8.000	7.770	7.770	47,835	-0.25(-3.12%)
Aug 26, 2013	7.940	8.090	7.790	8.020	0	+0.10(+1.26%)
Aug 23, 2013	8.070	8.170	7.920	7.920	0	-0.15(-1.86%)
Aug 22, 2013	7.740	8.080	7.650	8.070	53,919	+0.33(+4.26%)
Aug 21, 2013	8.070	8.070	7.710	7.740	0	-0.35(-4.33%)
Aug 20, 2013	8.150	8.160	8.040	8.090	55,252	-0.08(-0.98%)
Aug 19, 2013	8.220	8.300	8.150	8.170	43,738	-0.05(-0.61%)
Aug 16, 2013	8.260	8.340	8.210	8.220	0	-0.06(-0.72%)
Aug 15, 2013	8.440	8.440	8.260	8.280	57,004	-0.19(-2.24%)
Aug 14, 2013	8.540	8.640	8.370	8.470	44,398	-0.07(-0.82%)
Aug 13, 2013	8.520	8.580	8.340	8.540	41,560	+0.06(+0.71%)
Aug 12, 2013	8.430	8.570	8.290	8.480	155,823	+0.04(+0.47%)
Aug 09, 2013	8.600	8.600	8.400	8.440	16,745	-0.18(-2.09%)
Aug 08, 2013	8.610	8.730	8.500	8.620	38,845	+0.04(+0.47%)
Aug 07, 2013	8.480	8.674	8.440	8.580	61,515	+0.10(+1.18%)
Aug 06, 2013	8.480	8.600	8.384	8.480	54,287	-0.05(-0.59%)
Aug 05, 2013	8.350	8.670	8.340	8.530	51,635	+0.16(+1.91%)
Aug 02, 2013	8.380	8.420	8.310	8.370	60,642	-0.03(-0.36%)

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.