Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	39.79	39.79	38.35	38.74	455,754	-1.12(-2.81%)
Oct 30, 2023	40.91	40.91	38.92	39.86	430,634	-0.72(-1.77%)
Oct 27, 2023	40.82	41.26	39.91	40.58	577,388	+0.64(+1.60%)
Oct 26, 2023	39.27	41.43	38.90	39.94	1,038,571	+0.89(+2.28%)
Oct 25, 2023	39.01	39.83	36.37	39.05	4,163,248	-14.14(-26.58%)
Oct 24, 2023	53.29	54.19	52.36	53.19	621,048	-0.02(-0.04%)
Oct 23, 2023	51.21	53.47	50.95	53.21	650,458	+1.43(+2.76%)
Oct 20, 2023	53.50	53.80	51.07	51.78	584,377	-1.86(-3.47%)
Oct 19, 2023	54.65	55.91	53.55	53.64	4,780,051	-1.30(-2.37%)
Oct 18, 2023	55.16	56.65	53.73	54.94	949,947	+1.22(+2.27%)
Oct 17, 2023	53.52	55.12	52.97	53.72	324,874	-0.53(-0.98%)
Oct 16, 2023	54.02	55.23	53.73	54.25	264,920	+0.81(+1.52%)
Oct 13, 2023	56.29	56.63	51.96	53.44	449,246	-2.67(-4.76%)
Oct 12, 2023	58.58	58.67	56.08	56.11	207,194	-2.22(-3.81%)
Oct 11, 2023	58.96	60.38	57.19	58.33	355,749	-0.53(-0.90%)
Oct 10, 2023	57.04	59.03	56.56	58.86	291,459	+2.14(+3.77%)
Oct 09, 2023	56.29	56.86	55.31	56.72	260,812	+0.12(+0.21%)
Oct 06, 2023	56.13	58.00	56.07	56.60	250,731	-0.02(-0.04%)
Oct 05, 2023	56.69	56.93	56.03	56.62	137,211	-0.35(-0.61%)
Oct 04, 2023	56.78	57.31	55.88	56.97	196,901	+0.64(+1.14%)
Oct 03, 2023	57.50	58.17	56.04	56.33	173,352	-1.85(-3.18%)
Oct 02, 2023	58.94	59.32	57.88	58.18	199,433	-0.71(-1.21%)
Sep 29, 2023	59.35	59.89	58.68	58.89	183,963	-0.07(-0.12%)
Sep 28, 2023	57.74	60.14	57.63	58.96	222,038	+1.22(+2.11%)
Sep 27, 2023	57.26	58.06	56.50	57.74	393,403	+1.27(+2.25%)
Sep 26, 2023	57.80	58.55	55.96	56.47	263,967	-1.77(-3.04%)
Sep 25, 2023	57.60	58.55	57.94	58.24	250,976	+0.23(+0.40%)
Sep 22, 2023	58.08	58.72	57.79	58.01	235,340	+0.30(+0.52%)
Sep 21, 2023	57.38	58.09	56.46	57.71	292,144	-0.51(-0.88%)
Sep 20, 2023	59.54	59.91	58.16	58.22	208,995	-0.80(-1.36%)
Sep 19, 2023	59.34	60.43	58.76	59.02	362,931	+0.66(+1.13%)
Sep 18, 2023	58.42	59.38	57.53	58.36	253,558	-0.20(-0.34%)
Sep 15, 2023	60.05	60.05	57.53	58.56	540,765	-1.73(-2.87%)
Sep 14, 2023	61.14	61.33	60.15	60.29	273,340	+0.12(+0.20%)
Sep 13, 2023	63.01	63.09	59.84	60.17	275,033	-2.85(-4.52%)
Sep 12, 2023	62.59	63.83	62.59	63.02	259,475	-0.05(-0.08%)
Sep 11, 2023	63.99	64.36	62.93	63.07	242,808	-0.07(-0.11%)
Sep 08, 2023	64.09	64.50	61.99	63.14	383,646	-0.87(-1.36%)
Sep 07, 2023	65.53	65.80	62.73	64.01	466,638	-2.72(-4.08%)
Sep 06, 2023	67.60	68.41	66.09	66.73	148,075	-0.70(-1.04%)
Sep 05, 2023	68.42	68.83	67.25	67.43	234,853	-1.57(-2.28%)
Sep 01, 2023	67.94	69.65	67.94	69.00	263,469	+1.23(+1.81%)
Aug 31, 2023	68.58	70.00	67.68	67.77	335,616	-0.78(-1.14%)
Aug 30, 2023	68.29	69.50	67.43	68.55	224,115	+0.03(+0.04%)
Aug 29, 2023	67.41	69.56	67.18	68.52	205,152	+0.80(+1.18%)
Aug 28, 2023	68.49	68.49	67.04	67.72	296,301	+0.22(+0.33%)
Aug 25, 2023	67.98	68.16	65.81	67.50	310,222	-0.09(-0.13%)
Aug 24, 2023	72.39	73.84	66.25	67.59	554,157	-2.58(-3.68%)
Aug 23, 2023	67.98	70.64	67.20	70.17	397,678	+2.48(+3.66%)
Aug 22, 2023	69.07	69.08	66.88	67.69	186,222	-0.76(-1.11%)
Aug 21, 2023	67.51	68.99	67.36	68.45	311,276	+1.26(+1.88%)
Aug 18, 2023	67.57	67.87	66.90	67.19	327,791	-1.42(-2.07%)
Aug 17, 2023	70.65	71.22	67.83	68.61	443,741	-1.87(-2.65%)
Aug 16, 2023	74.00	74.32	70.09	70.48	403,521	-3.87(-5.21%)
Aug 15, 2023	74.94	77.03	74.04	74.35	312,948	-0.73(-0.97%)
Aug 14, 2023	75.31	75.67	74.05	75.08	385,817	-0.83(-1.09%)
Aug 11, 2023	76.16	77.27	75.17	75.90	337,404	-1.20(-1.56%)
Aug 10, 2023	77.56	80.33	76.21	77.10	286,206	+0.26(+0.34%)
Aug 09, 2023	77.85	78.50	76.78	76.84	417,167	-1.24(-1.59%)
Aug 08, 2023	76.05	78.33	74.54	78.08	373,044	+0.78(+1.01%)
Aug 07, 2023	77.52	78.01	75.85	77.30	347,023	-0.37(-0.48%)
Aug 04, 2023	75.85	79.25	75.69	77.67	625,530	+2.71(+3.62%)
Aug 03, 2023	77.78	78.53	73.97	74.96	1,104,523	-3.39(-4.33%)
Aug 02, 2023	84.94	85.70	76.10	78.35	1,505,674	-9.65(-10.97%)

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.