Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	9.780	9.880	9.590	9.660	21,689	-0.16(-1.63%)
Oct 29, 2015	9.950	10.10	9.580	9.820	66,358	-0.33(-3.25%)
Oct 28, 2015	9.780	10.35	9.510	10.15	85,057	+0.31(+3.15%)
Oct 27, 2015	9.740	10.13	9.630	9.840	41,928	+0.01(+0.10%)
Oct 26, 2015	10.35	10.35	9.700	9.830	20,878	-0.50(-4.84%)
Oct 23, 2015	9.810	10.36	9.760	10.33	21,524	+0.64(+6.60%)
Oct 22, 2015	9.880	9.980	9.580	9.690	51,852	-0.15(-1.52%)
Oct 21, 2015	9.990	10.26	9.700	9.840	28,635	-0.09(-0.91%)
Oct 20, 2015	10.02	10.02	9.570	9.930	23,814	-0.08(-0.80%)
Oct 19, 2015	10.17	10.17	9.600	10.01	14,215	-0.25(-2.44%)
Oct 16, 2015	10.63	10.65	10.18	10.26	16,490	-0.32(-3.02%)
Oct 15, 2015	9.810	10.65	9.760	10.58	34,729	+0.33(+3.22%)
Oct 14, 2015	9.990	10.38	9.990	10.25	35,026	-0.04(-0.39%)
Oct 13, 2015	10.58	10.64	10.28	10.29	43,104	-0.37(-3.47%)
Oct 12, 2015	10.17	10.74	9.340	10.66	45,476	+0.53(+5.23%)
Oct 09, 2015	10.23	10.29	10.12	10.13	21,539	-0.03(-0.30%)
Oct 08, 2015	9.810	10.16	9.590	10.16	86,392	+0.27(+2.73%)
Oct 07, 2015	9.710	10.07	9.520	9.890	152,074	+0.23(+2.38%)
Oct 06, 2015	10.06	10.06	9.650	9.660	26,459	-0.28(-2.82%)
Oct 05, 2015	9.490	9.980	9.490	9.940	41,287	+0.47(+4.96%)
Oct 02, 2015	9.450	9.520	9.250	9.470	39,699	-0.06(-0.63%)
Oct 01, 2015	10.31	10.31	9.320	9.530	69,828	-0.67(-6.57%)
Sep 30, 2015	10.00	10.43	9.610	10.20	70,699	+0.29(+2.93%)
Sep 29, 2015	9.690	9.960	9.655	9.910	25,440	+0.22(+2.27%)
Sep 28, 2015	9.680	9.800	9.430	9.690	30,237	-0.01(-0.10%)
Sep 25, 2015	9.600	9.890	9.360	9.700	42,207	+0.23(+2.43%)
Sep 24, 2015	9.310	9.500	9.280	9.470	54,846	+0.00(+0.00%)
Sep 23, 2015	9.900	10.35	9.440	9.470	104,504	-0.47(-4.73%)
Sep 22, 2015	9.810	10.12	9.800	9.940	48,980	+0.03(+0.30%)
Sep 21, 2015	9.920	10.30	9.680	9.910	27,926	+0.11(+1.12%)
Sep 18, 2015	10.30	10.47	9.720	9.800	99,371	-0.68(-6.49%)
Sep 17, 2015	10.53	10.90	10.43	10.48	54,221	-0.12(-1.13%)
Sep 16, 2015	10.18	10.70	10.16	10.60	85,465	+0.40(+3.92%)
Sep 15, 2015	9.750	10.25	9.600	10.20	64,526	+0.47(+4.83%)
Sep 14, 2015	9.350	9.750	9.270	9.730	37,105	+0.41(+4.40%)
Sep 11, 2015	9.300	9.865	9.160	9.320	20,170	-0.05(-0.53%)
Sep 10, 2015	8.950	9.710	8.950	9.370	79,841	+0.44(+4.93%)
Sep 09, 2015	9.570	9.570	8.880	8.930	127,873	-0.52(-5.50%)
Sep 08, 2015	9.450	9.490	9.250	9.450	40,116	+0.17(+1.83%)
Sep 04, 2015	9.250	9.280	9.280	9.280	52,900	-0.12(-1.28%)
Sep 03, 2015	9.840	9.880	9.370	9.400	70,362	-0.36(-3.69%)
Sep 02, 2015	9.850	9.860	9.610	9.760	44,238	+0.04(+0.41%)
Sep 01, 2015	9.480	9.900	9.480	9.720	61,386	-0.04(-0.41%)
Aug 31, 2015	9.420	9.780	9.370	9.760	39,827	+0.27(+2.85%)
Aug 28, 2015	9.480	9.820	9.280	9.490	55,750	-0.06(-0.63%)
Aug 27, 2015	9.350	9.650	9.098	9.550	89,771	+0.25(+2.69%)
Aug 26, 2015	9.470	9.600	8.960	9.300	110,771	+0.00(+0.00%)
Aug 25, 2015	10.01	10.04	9.240	9.300	99,844	-0.44(-4.52%)
Aug 24, 2015	9.670	10.22	9.670	9.740	52,109	-0.29(-2.89%)
Aug 21, 2015	9.560	11.37	9.560	10.03	79,472	+0.26(+2.66%)
Aug 20, 2015	10.45	10.54	9.760	9.770	57,324	-0.71(-6.77%)
Aug 19, 2015	10.72	10.97	10.43	10.48	39,084	-0.31(-2.87%)
Aug 18, 2015	11.12	11.26	10.75	10.79	37,433	-0.32(-2.88%)
Aug 17, 2015	11.35	11.52	11.08	11.11	51,787	-0.31(-2.71%)
Aug 14, 2015	11.16	11.43	11.16	11.42	37,191	+0.21(+1.87%)
Aug 13, 2015	11.03	11.69	10.92	11.21	55,720	+0.26(+2.37%)
Aug 12, 2015	10.65	11.05	10.49	10.95	31,089	+0.22(+2.05%)
Aug 11, 2015	10.93	11.09	10.69	10.73	39,472	-0.33(-2.98%)
Aug 10, 2015	11.13	11.13	10.78	11.06	47,311	+0.31(+2.88%)
Aug 07, 2015	10.89	11.17	10.50	10.75	36,881	-0.20(-1.83%)
Aug 06, 2015	10.74	11.21	10.33	10.95	75,007	+0.18(+1.67%)
Aug 05, 2015	10.45	10.98	10.45	10.77	91,744	+0.35(+3.36%)
Aug 04, 2015	10.33	10.67	10.33	10.42	27,172	+0.05(+0.48%)

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.