Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.53	10.77	10.40	10.52	160,434	+0.10(+0.93%)
Nov 29, 2004	10.00	10.49	10.00	10.42	155,679	+0.45(+4.56%)
Nov 26, 2004	9.877	10.24	9.838	9.964	73,601	+0.05(+0.49%)
Nov 24, 2004	9.345	10.04	9.345	9.916	98,514	+0.46(+4.91%)
Nov 23, 2004	9.625	9.712	9.306	9.451	68,329	-0.21(-2.20%)
Nov 22, 2004	9.413	9.664	8.948	9.664	206,331	+0.64(+7.07%)
Nov 19, 2004	9.519	9.751	9.026	9.026	60,989	-0.62(-6.42%)
Nov 18, 2004	10.00	10.09	9.606	9.645	152,681	-0.38(-3.76%)
Nov 17, 2004	9.267	10.03	9.238	10.02	151,647	+0.94(+10.33%)
Nov 16, 2004	9.229	9.316	9.084	9.084	55,717	-0.13(-1.37%)
Nov 15, 2004	9.035	9.277	9.035	9.209	29,771	-0.12(-1.24%)
Nov 12, 2004	8.987	9.325	8.987	9.325	53,340	+0.15(+1.69%)
Nov 11, 2004	9.219	9.287	8.764	9.171	139,449	-0.04(-0.42%)
Nov 10, 2004	9.200	9.325	9.142	9.209	71,120	-0.08(-0.83%)
Nov 09, 2004	9.432	9.567	9.238	9.287	65,331	-0.06(-0.62%)
Nov 08, 2004	9.325	9.432	9.209	9.345	114,640	+0.03(+0.31%)
Nov 05, 2004	9.325	9.432	9.045	9.316	68,949	+0.05(+0.52%)
Nov 04, 2004	9.113	9.296	8.997	9.267	218,323	+0.01(+0.10%)
Nov 03, 2004	9.093	9.403	8.997	9.258	205,918	+0.24(+2.68%)
Nov 02, 2004	9.093	9.335	8.880	9.016	162,708	-0.08(-0.85%)
Nov 01, 2004	9.045	9.122	8.687	9.093	195,787	+0.11(+1.18%)
Oct 29, 2004	8.706	9.006	8.639	8.987	280,656	+0.38(+4.38%)
Oct 28, 2004	8.706	8.706	8.494	8.610	190,102	-0.09(-1.00%)
Oct 27, 2004	8.706	8.958	8.484	8.697	410,492	+0.05(+0.56%)
Oct 26, 2004	8.416	8.654	8.261	8.648	200,232	+0.15(+1.82%)
Oct 25, 2004	8.416	8.658	8.416	8.494	263,910	+0.07(+0.80%)
Oct 22, 2004	8.832	8.832	8.397	8.426	602,145	-0.33(-3.76%)
Oct 21, 2004	9.132	9.219	8.435	8.755	243,339	-0.38(-4.13%)
Oct 20, 2004	9.567	9.664	9.064	9.132	343,197	-0.50(-5.22%)
Oct 19, 2004	9.790	10.01	9.587	9.635	60,473	-0.04(-0.40%)
Oct 18, 2004	9.867	9.887	9.606	9.674	47,241	-0.25(-2.53%)
Oct 15, 2004	9.741	10.17	9.712	9.925	77,116	+0.17(+1.79%)
Oct 14, 2004	9.809	10.12	9.751	9.751	262,049	-0.06(-0.59%)
Oct 13, 2004	9.480	10.07	9.403	9.809	214,188	+0.57(+6.18%)
Oct 12, 2004	9.867	9.867	9.238	9.238	146,892	-0.55(-5.63%)
Oct 11, 2004	9.432	9.838	9.432	9.790	83,008	+0.34(+3.58%)
Oct 08, 2004	9.867	9.993	9.451	9.451	113,916	-0.52(-5.24%)
Oct 07, 2004	10.14	10.25	9.945	9.974	80,527	-0.17(-1.72%)
Oct 06, 2004	10.29	10.29	10.11	10.15	55,717	-0.08(-0.76%)
Oct 05, 2004	10.85	10.85	10.23	10.23	52,306	-0.44(-4.08%)
Oct 04, 2004	10.59	10.77	10.34	10.66	98,720	+0.15(+1.38%)
Oct 01, 2004	9.867	10.53	9.867	10.52	77,322	+0.74(+7.52%)
Sep 30, 2004	10.07	10.07	9.741	9.780	54,477	-0.17(-1.75%)
Sep 29, 2004	9.964	10.06	9.703	9.954	96,446	-0.01(-0.10%)
Sep 28, 2004	9.654	9.964	9.606	9.964	91,174	+0.29(+3.00%)
Sep 27, 2004	10.17	10.23	9.664	9.674	103,786	-0.58(-5.66%)
Sep 24, 2004	10.36	10.44	10.21	10.25	45,173	-0.11(-1.03%)
Sep 23, 2004	10.47	10.64	10.24	10.36	97,066	-0.12(-1.11%)
Sep 22, 2004	10.79	11.19	10.48	10.48	112,572	-0.52(-4.75%)
Sep 21, 2004	10.99	11.25	10.80	11.00	81,250	+0.07(+0.62%)
Sep 20, 2004	10.95	11.22	10.83	10.93	92,828	-0.14(-1.22%)
Sep 17, 2004	11.70	11.79	10.94	11.07	309,911	-0.50(-4.35%)
Sep 16, 2004	11.32	11.62	11.13	11.57	143,171	+0.40(+3.55%)
Sep 15, 2004	11.31	11.32	11.00	11.17	180,075	-0.19(-1.70%)
Sep 14, 2004	11.16	11.53	10.94	11.37	142,034	+0.21(+1.91%)
Sep 13, 2004	11.64	11.64	11.01	11.15	101,925	-0.38(-3.27%)
Sep 10, 2004	11.44	11.65	11.01	11.53	55,201	+0.28(+2.49%)
Sep 09, 2004	10.89	11.45	10.89	11.25	76,082	+0.37(+3.38%)
Sep 08, 2004	11.51	11.70	10.82	10.88	107,610	-0.60(-5.22%)
Sep 07, 2004	11.04	11.49	11.02	11.48	62,230	+0.63(+5.79%)
Sep 03, 2004	11.20	11.49	10.71	10.85	61,196	-0.19(-1.75%)
Sep 02, 2004	11.22	11.26	11.04	11.05	35,663	-0.14(-1.21%)

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.