Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	40.10	40.30	39.02	40.10	323,528	+1.08(+2.77%)
Oct 30, 2018	35.84	39.11	35.73	39.02	258,210	+3.17(+8.84%)
Oct 29, 2018	37.80	39.00	35.22	35.85	303,934	-1.23(-3.32%)
Oct 26, 2018	36.66	37.99	36.39	37.08	337,500	-0.75(-1.98%)
Oct 25, 2018	36.01	38.02	35.61	37.83	259,071	+2.22(+6.23%)
Oct 24, 2018	36.51	37.00	35.29	35.61	337,218	-0.92(-2.52%)
Oct 23, 2018	36.02	36.68	33.88	36.53	520,673	-0.96(-2.56%)
Oct 22, 2018	38.00	38.09	35.35	37.49	377,713	-0.23(-0.61%)
Oct 19, 2018	39.32	41.48	37.41	37.72	782,200	-1.40(-3.58%)
Oct 18, 2018	42.06	42.22	37.25	39.12	758,676	-3.58(-8.38%)
Oct 17, 2018	46.90	47.50	42.50	42.70	1,585,876	+4.33(+11.28%)
Oct 16, 2018	36.65	38.70	36.59	38.37	425,070	+1.46(+3.96%)
Oct 15, 2018	37.01	37.19	35.06	36.91	379,889	-0.05(-0.14%)
Oct 12, 2018	37.32	37.98	36.27	36.96	395,500	+0.53(+1.45%)
Oct 11, 2018	36.61	38.05	36.30	36.43	366,516	-0.36(-0.98%)
Oct 10, 2018	40.31	40.35	36.75	36.79	377,633	-3.56(-8.82%)
Oct 09, 2018	41.24	41.72	40.27	40.35	302,438	-1.14(-2.75%)
Oct 08, 2018	40.00	42.00	39.50	41.49	329,990	+1.14(+2.83%)
Oct 05, 2018	41.47	42.08	39.69	40.35	429,400	-1.11(-2.68%)
Oct 04, 2018	43.14	43.14	40.69	41.46	319,717	-1.47(-3.42%)
Oct 03, 2018	41.57	43.54	41.36	42.93	417,181	+1.24(+2.97%)
Oct 02, 2018	42.22	44.06	41.59	41.69	403,611	-0.37(-0.88%)
Oct 01, 2018	45.70	45.70	39.59	42.06	1,601,673	-3.94(-8.57%)
Sep 28, 2018	44.65	46.90	44.20	46.00	818,200	+1.10(+2.45%)
Sep 27, 2018	45.20	45.85	44.35	44.90	1,401,403	-0.10(-0.22%)
Sep 26, 2018	49.00	49.50	44.90	45.00	551,690	-4.05(-8.26%)
Sep 25, 2018	49.00	49.75	48.27	49.05	243,214	+0.10(+0.20%)
Sep 24, 2018	48.90	49.45	48.15	48.95	296,738	-0.30(-0.61%)
Sep 21, 2018	51.10	51.50	49.10	49.25	446,800	-1.75(-3.43%)
Sep 20, 2018	51.35	52.10	50.95	51.00	287,126	-0.15(-0.29%)
Sep 19, 2018	52.95	53.00	50.40	51.15	303,094	-1.80(-3.40%)
Sep 18, 2018	52.15	53.50	52.15	52.95	200,794	+0.80(+1.53%)
Sep 17, 2018	53.35	54.20	52.00	52.15	189,073	-1.95(-3.60%)
Sep 14, 2018	52.75	54.35	52.65	54.10	352,700	+1.35(+2.56%)
Sep 13, 2018	53.85	53.98	52.45	52.75	264,073	-0.45(-0.85%)
Sep 12, 2018	56.00	56.65	52.65	53.20	711,424	-2.40(-4.32%)
Sep 11, 2018	56.85	57.25	55.35	55.60	328,563	-1.75(-3.05%)
Sep 10, 2018	58.55	59.80	57.05	57.35	270,322	-1.10(-1.88%)
Sep 07, 2018	58.00	59.25	57.70	58.45	152,500	+0.00(+0.00%)
Sep 06, 2018	59.00	59.75	57.75	58.45	237,708	-0.60(-1.02%)
Sep 05, 2018	62.00	62.10	57.45	59.05	345,673	-2.95(-4.76%)
Sep 04, 2018	61.80	62.95	61.20	62.00	229,169	-0.45(-0.72%)
Aug 31, 2018		62.45	62.45	62.45	0	+1.30(+2.13%)
Aug 30, 2018	62.30	63.60	60.90	61.15	209,685	-1.10(-1.77%)
Aug 29, 2018	60.20	63.75	60.20	62.25	363,648	+2.35(+3.92%)
Aug 28, 2018	60.25	60.80	59.55	59.90	257,473	-0.15(-0.25%)
Aug 27, 2018	60.25	61.70	59.65	60.05	159,669	+0.05(+0.08%)
Aug 24, 2018	58.45	60.60	58.30	60.00	128,100	+1.50(+2.56%)
Aug 23, 2018	58.55	58.90	57.37	58.50	143,559	-0.05(-0.09%)
Aug 22, 2018	58.10	59.30	57.95	58.55	157,191	+0.30(+0.52%)
Aug 21, 2018	58.70	59.20	57.25	58.25	362,952	-0.40(-0.68%)
Aug 20, 2018	60.10	60.80	55.75	58.65	439,280	-0.80(-1.35%)
Aug 17, 2018	60.65	61.45	59.35	59.45	469,800	-1.20(-1.98%)
Aug 16, 2018	60.65	61.60	59.35	60.65	282,766	+0.30(+0.50%)
Aug 15, 2018	61.80	61.90	59.46	60.35	269,715	-1.80(-2.90%)
Aug 14, 2018	61.75	63.10	61.15	62.15	266,922	+1.05(+1.72%)
Aug 13, 2018	62.65	62.65	60.05	61.10	368,577	-1.55(-2.47%)
Aug 10, 2018	63.05	64.30	62.40	62.65	226,600	-0.95(-1.49%)
Aug 09, 2018	63.00	64.50	62.60	63.60	387,998	+0.75(+1.19%)
Aug 08, 2018	61.35	63.35	60.80	62.85	301,833	+1.70(+2.78%)
Aug 07, 2018	61.00	62.20	60.14	61.15	238,493	+0.15(+0.25%)
Aug 06, 2018	59.60	61.05	59.05	61.00	234,702	+2.30(+3.92%)
Aug 03, 2018	60.65	60.92	58.40	58.70	276,800	-1.75(-2.89%)
Aug 02, 2018	58.05	60.90	58.05	60.45	309,838	+1.45(+2.46%)

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.