Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.35	21.95	21.20	21.55	35,494	+0.35(+1.65%)
Oct 30, 2017	22.10	22.25	21.00	21.20	25,675	-1.10(-4.93%)
Oct 27, 2017	21.60	22.50	21.55	22.30	46,403	+0.75(+3.48%)
Oct 26, 2017	22.10	22.50	21.35	21.55	48,513	-0.35(-1.60%)
Oct 25, 2017	21.00	22.57	21.00	21.90	76,423	-1.05(-4.58%)
Oct 24, 2017	23.05	23.25	22.70	22.95	112,429	-0.10(-0.43%)
Oct 23, 2017	23.45	23.60	22.91	23.05	46,926	-0.35(-1.50%)
Oct 20, 2017	23.55	23.93	23.25	23.40	36,251	+0.10(+0.43%)
Oct 19, 2017	24.00	24.00	23.20	23.30	32,201	-0.90(-3.72%)
Oct 18, 2017	23.85	24.35	23.75	24.20	35,910	+0.45(+1.89%)
Oct 17, 2017	24.05	24.45	23.65	23.75	24,963	-0.45(-1.86%)
Oct 16, 2017	23.70	24.35	23.70	24.20	31,517	+0.32(+1.36%)
Oct 13, 2017	23.85	23.95	23.50	23.88	30,766	+0.18(+0.74%)
Oct 12, 2017	23.60	24.00	23.60	23.70	25,043	+0.05(+0.21%)
Oct 11, 2017	23.90	24.30	23.65	23.65	29,271	-0.25(-1.05%)
Oct 10, 2017	23.80	24.10	23.45	23.90	19,781	+0.25(+1.06%)
Oct 09, 2017	23.70	23.90	23.55	23.65	19,783	-0.10(-0.42%)
Oct 06, 2017	23.80	24.05	23.60	23.75	29,773	-0.25(-1.04%)
Oct 05, 2017	24.90	24.90	23.75	24.00	46,325	-0.90(-3.61%)
Oct 04, 2017	24.95	25.65	24.55	24.90	68,805	-0.05(-0.20%)
Oct 03, 2017	24.15	25.00	23.75	24.95	69,496	+0.80(+3.31%)
Oct 02, 2017	23.60	24.25	23.60	24.15	64,746	+0.55(+2.33%)
Sep 29, 2017	23.50	23.75	23.16	23.60	70,181	+0.05(+0.21%)
Sep 28, 2017	22.75	23.70	22.50	23.55	73,194	+0.45(+1.95%)
Sep 27, 2017	20.95	23.27	20.90	23.10	107,153	+2.20(+10.53%)
Sep 26, 2017	20.35	21.10	20.33	20.90	61,444	+0.55(+2.70%)
Sep 25, 2017	19.90	20.45	19.65	20.35	52,858	+0.45(+2.26%)
Sep 22, 2017	19.75	20.00	19.55	19.90	20,683	+0.30(+1.53%)
Sep 21, 2017	19.50	19.70	19.49	19.60	25,613	+0.05(+0.26%)
Sep 20, 2017	19.40	19.60	19.40	19.55	19,132	+0.05(+0.26%)
Sep 19, 2017	19.45	19.60	19.40	19.50	25,445	-0.10(-0.51%)
Sep 18, 2017	18.65	19.80	18.65	19.60	31,854	+1.00(+5.38%)
Sep 15, 2017	18.45	18.75	18.20	18.60	83,748	+0.10(+0.54%)
Sep 14, 2017	18.70	18.90	18.35	18.50	23,297	-0.20(-1.07%)
Sep 13, 2017	18.50	18.88	18.35	18.70	22,770	+0.30(+1.63%)
Sep 12, 2017	18.70	18.90	18.35	18.40	11,623	-0.15(-0.81%)
Sep 11, 2017	18.40	18.62	18.30	18.55	14,859	+0.35(+1.92%)
Sep 08, 2017	17.85	18.75	17.85	18.20	30,190	+0.35(+1.96%)
Sep 07, 2017	18.65	18.65	17.70	17.85	72,607	-0.75(-4.03%)
Sep 06, 2017	18.45	18.80	18.35	18.60	17,686	+0.25(+1.36%)
Sep 05, 2017	19.00	19.00	18.05	18.35	54,966	-0.80(-4.18%)
Sep 01, 2017	19.40	19.40	19.00	19.15	40,672	-0.30(-1.54%)
Aug 31, 2017	18.95	19.45	18.90	19.45	44,833	+0.50(+2.64%)
Aug 30, 2017	18.65	18.95	18.50	18.95	22,498	+0.25(+1.34%)
Aug 29, 2017	18.20	18.75	18.15	18.70	19,876	+0.25(+1.36%)
Aug 28, 2017	18.40	18.50	18.30	18.45	25,436	+0.00(+0.00%)
Aug 25, 2017	18.25	18.55	17.90	18.45	23,671	+0.15(+0.82%)
Aug 24, 2017	18.10	18.30	17.85	18.30	25,410	+0.15(+0.83%)
Aug 23, 2017	17.50	18.20	17.50	18.15	27,634	+0.40(+2.25%)
Aug 22, 2017	17.30	17.90	17.30	17.75	26,306	+0.60(+3.50%)
Aug 21, 2017	17.15	17.25	17.03	17.15	12,754	-0.15(-0.87%)
Aug 18, 2017	16.85	17.45	16.85	17.30	39,917	+0.25(+1.47%)
Aug 17, 2017	17.25	17.40	17.00	17.05	40,637	-0.40(-2.29%)
Aug 16, 2017	17.45	17.70	17.30	17.45	19,176	-0.10(-0.57%)
Aug 15, 2017	17.80	17.80	17.45	17.55	9,282	-0.30(-1.68%)
Aug 14, 2017	17.50	17.85	17.35	17.85	25,658	+0.50(+2.88%)
Aug 11, 2017	17.55	17.65	17.15	17.35	44,950	-0.05(-0.29%)
Aug 10, 2017	18.00	18.05	17.40	17.40	29,592	-0.85(-4.66%)
Aug 09, 2017	18.00	18.20	17.90	18.25	30,576	+0.10(+0.55%)
Aug 08, 2017	18.35	18.80	17.95	18.15	29,301	-0.30(-1.63%)
Aug 07, 2017	18.55	18.55	18.35	18.45	21,147	-0.05(-0.27%)
Aug 04, 2017	17.85	19.00	17.85	18.50	63,293	+0.85(+4.82%)
Aug 03, 2017	17.90	17.90	17.55	17.65	16,363	-0.20(-1.12%)
Aug 02, 2017	17.50	17.95	17.15	17.85	43,290	+0.25(+1.42%)

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.