Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.00	13.00	12.65	12.75	71,905	-0.25(-1.92%)
Oct 28, 2016	13.10	13.25	12.90	13.00	61,725	-0.20(-1.52%)
Oct 27, 2016	13.00	13.35	12.72	13.20	94,105	+0.20(+1.54%)
Oct 26, 2016	11.80	13.20	11.80	13.00	261,667	+0.70(+5.69%)
Oct 25, 2016	11.70	12.45	11.60	12.30	63,942	+0.45(+3.80%)
Oct 24, 2016	11.85	11.85	11.65	11.85	27,106	+0.15(+1.28%)
Oct 21, 2016	11.55	11.85	11.55	11.70	10,873	-0.10(-0.85%)
Oct 20, 2016	11.70	11.85	11.65	11.80	8,834	-0.05(-0.42%)
Oct 19, 2016	11.75	11.90	11.75	11.85	18,413	+0.10(+0.85%)
Oct 18, 2016	11.65	11.85	11.36	11.75	9,736	+0.25(+2.17%)
Oct 17, 2016	11.60	11.60	11.35	11.50	6,618	-0.10(-0.86%)
Oct 14, 2016	11.65	11.70	11.40	11.60	16,453	+0.00(+0.00%)
Oct 13, 2016	11.65	11.75	11.60	11.60	23,660	-0.20(-1.69%)
Oct 12, 2016	11.70	11.95	11.60	11.80	39,048	+0.15(+1.29%)
Oct 11, 2016	11.70	11.75	11.60	11.65	11,913	-0.10(-0.85%)
Oct 10, 2016	11.95	11.95	11.65	11.75	10,430	+0.12(+1.03%)
Oct 07, 2016	11.82	11.82	11.57	11.63	13,099	-0.24(-2.02%)
Oct 06, 2016	11.90	12.00	11.63	11.87	25,050	-0.03(-0.25%)
Oct 05, 2016	11.71	11.95	11.51	11.90	10,701	+0.32(+2.76%)
Oct 04, 2016	11.57	11.62	11.50	11.58	15,622	+0.02(+0.17%)
Oct 03, 2016	11.48	11.81	11.46	11.56	18,598	-0.04(-0.34%)
Sep 30, 2016	11.50	11.68	11.27	11.60	35,243	+0.19(+1.67%)
Sep 29, 2016	11.65	11.65	11.37	11.41	17,991	-0.19(-1.64%)
Sep 28, 2016	11.37	11.63	11.31	11.60	16,805	+0.30(+2.65%)
Sep 27, 2016	11.67	11.82	11.13	11.30	38,104	-0.34(-2.92%)
Sep 26, 2016	11.67	12.05	11.57	11.64	37,514	-0.24(-2.02%)
Sep 23, 2016	11.99	12.06	11.85	11.88	29,983	-0.28(-2.30%)
Sep 22, 2016	11.63	12.19	11.63	12.16	94,505	+0.59(+5.10%)
Sep 21, 2016	11.46	11.60	11.39	11.57	23,579	+0.21(+1.85%)
Sep 20, 2016	11.64	11.64	10.88	11.36	22,372	-0.14(-1.22%)
Sep 19, 2016	11.84	11.84	11.42	11.50	26,723	-0.27(-2.29%)
Sep 16, 2016	11.80	12.00	11.74	11.77	199,650	-0.03(-0.25%)
Sep 15, 2016	11.45	11.82	11.41	11.80	37,144	+0.41(+3.60%)
Sep 14, 2016	11.53	11.53	11.29	11.39	20,569	-0.08(-0.70%)
Sep 13, 2016	11.45	11.65	11.13	11.47	46,480	-0.16(-1.38%)
Sep 12, 2016	11.12	11.65	11.12	11.63	29,935	+0.46(+4.12%)
Sep 09, 2016	11.43	11.52	11.14	11.17	42,557	-0.39(-3.37%)
Sep 08, 2016	11.59	11.82	11.52	11.56	17,411	-0.03(-0.26%)
Sep 07, 2016	11.38	11.71	11.38	11.59	25,592	+0.17(+1.49%)
Sep 06, 2016	11.54	11.72	11.39	11.42	70,135	-0.40(-3.38%)
Sep 02, 2016	11.43	11.82	11.82	11.82	83,500	+0.48(+4.23%)
Sep 01, 2016	10.90	11.35	10.87	11.34	52,056	+0.43(+3.94%)
Aug 31, 2016	10.78	11.00	10.60	10.91	86,419	+0.17(+1.58%)
Aug 30, 2016	10.70	10.79	10.69	10.74	22,499	+0.01(+0.09%)
Aug 29, 2016	10.75	10.82	10.68	10.73	17,893	+0.03(+0.28%)
Aug 26, 2016	10.80	10.84	10.57	10.70	27,680	-0.03(-0.28%)
Aug 25, 2016	10.50	10.75	10.50	10.73	45,470	+0.11(+1.04%)
Aug 24, 2016	10.59	10.67	10.48	10.62	25,630	+0.11(+1.05%)
Aug 23, 2016	10.50	10.90	10.41	10.51	67,515	+0.02(+0.19%)
Aug 22, 2016	10.23	10.60	10.21	10.49	63,118	+0.19(+1.84%)
Aug 19, 2016	9.900	10.50	9.900	10.30	60,169	+0.40(+4.04%)
Aug 18, 2016	9.820	9.970	9.810	9.900	20,678	+0.04(+0.41%)
Aug 17, 2016	9.820	9.970	9.720	9.860	24,889	-0.16(-1.60%)
Aug 16, 2016	9.650	10.11	9.650	10.02	27,273	+0.13(+1.31%)
Aug 15, 2016	9.750	9.990	9.610	9.890	18,409	+0.09(+0.92%)
Aug 12, 2016	9.620	9.830	9.620	9.800	7,788	-0.02(-0.20%)
Aug 11, 2016	9.740	9.909	9.640	9.820	17,714	+0.08(+0.82%)
Aug 10, 2016	9.820	9.830	9.700	9.740	9,791	-0.04(-0.41%)
Aug 09, 2016	9.800	9.880	9.620	9.780	50,033	-0.14(-1.41%)
Aug 08, 2016	9.940	10.03	9.841	9.920	14,097	-0.09(-0.90%)
Aug 05, 2016	10.04	10.10	9.810	10.01	31,359	+0.03(+0.30%)
Aug 04, 2016	10.23	10.44	9.930	9.980	20,545	-0.18(-1.77%)
Aug 03, 2016	10.18	10.33	10.01	10.16	43,533	+0.00(+0.00%)
Aug 02, 2016	10.26	10.40	9.880	10.16	78,249	-0.28(-2.68%)

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.