Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.59	11.94	11.30	11.75	77,736	+0.08(+0.66%)
Nov 29, 2006	11.58	11.87	11.58	11.68	71,895	+0.16(+1.43%)
Nov 28, 2006	11.46	11.57	11.21	11.51	78,824	+0.00(+0.00%)
Nov 27, 2006	11.85	12.03	11.41	11.51	80,901	-0.36(-3.02%)
Nov 24, 2006	12.05	12.08	11.73	11.87	61,704	-0.28(-2.31%)
Nov 22, 2006	12.34	12.34	11.99	12.15	83,907	-0.09(-0.71%)
Nov 21, 2006	12.12	12.32	11.97	12.24	55,747	+0.14(+1.12%)
Nov 20, 2006	12.14	12.24	11.89	12.10	85,613	-0.08(-0.64%)
Nov 17, 2006	12.61	12.72	12.09	12.18	119,247	-0.44(-3.45%)
Nov 16, 2006	12.65	12.86	12.49	12.61	77,704	-0.12(-0.91%)
Nov 15, 2006	12.45	12.85	12.23	12.73	200,408	+0.32(+2.57%)
Nov 14, 2006	11.80	12.45	11.80	12.41	111,144	+0.66(+5.60%)
Nov 13, 2006	11.19	11.83	11.08	11.75	164,215	+0.47(+4.20%)
Nov 10, 2006	11.07	11.35	11.07	11.28	51,374	+0.16(+1.48%)
Nov 09, 2006	11.41	11.41	10.94	11.12	99,910	-0.23(-2.05%)
Nov 08, 2006	11.12	11.50	10.98	11.35	90,350	+0.15(+1.38%)
Nov 07, 2006	11.33	11.75	11.05	11.19	72,884	-0.07(-0.60%)
Nov 06, 2006	11.16	11.33	11.06	11.26	66,236	+0.19(+1.75%)
Nov 03, 2006	10.95	11.24	10.92	11.07	63,757	+0.20(+1.87%)
Nov 02, 2006	11.29	11.29	10.82	10.86	99,220	-0.47(-4.18%)
Nov 01, 2006	11.60	11.80	11.23	11.34	106,025	-0.17(-1.51%)
Oct 31, 2006	11.82	12.07	11.37	11.51	83,482	-0.37(-3.09%)
Oct 30, 2006	11.53	11.90	11.52	11.88	46,982	+0.34(+2.93%)
Oct 27, 2006	11.91	11.91	11.53	11.54	38,764	-0.36(-3.01%)
Oct 26, 2006	11.72	11.96	11.57	11.90	90,069	+0.19(+1.65%)
Oct 25, 2006	11.86	12.01	11.19	11.71	96,185	-0.11(-0.90%)
Oct 24, 2006	11.60	12.15	11.20	11.81	103,396	+0.09(+0.74%)
Oct 23, 2006	11.67	12.18	11.53	11.72	91,080	-0.04(-0.33%)
Oct 20, 2006	12.25	12.30	11.63	11.76	85,837	-0.39(-3.18%)
Oct 19, 2006	12.00	12.19	11.54	12.15	84,657	+0.23(+1.95%)
Oct 18, 2006	11.88	12.54	11.78	11.92	59,527	+0.08(+0.65%)
Oct 17, 2006	12.21	12.21	11.58	11.84	66,121	-0.49(-4.00%)
Oct 16, 2006	12.09	12.40	11.94	12.33	61,537	+0.24(+2.00%)
Oct 13, 2006	11.95	12.16	11.71	12.09	80,421	+0.21(+1.79%)
Oct 12, 2006	10.93	11.94	10.93	11.88	119,559	+0.96(+8.77%)
Oct 11, 2006	10.88	11.23	10.74	10.92	47,737	+0.04(+0.35%)
Oct 10, 2006	10.96	11.04	10.69	10.88	45,857	+0.03(+0.27%)
Oct 09, 2006	11.05	11.13	10.78	10.85	73,985	-0.26(-2.35%)
Oct 06, 2006	11.41	11.66	11.11	11.12	45,960	-0.33(-2.87%)
Oct 05, 2006	11.21	11.58	10.86	11.44	65,195	+0.31(+2.78%)
Oct 04, 2006	10.60	11.23	10.44	11.13	97,039	+0.45(+4.26%)
Oct 03, 2006	10.65	10.86	10.51	10.68	98,679	-0.07(-0.63%)
Oct 02, 2006	11.10	11.42	10.73	10.75	53,178	-0.42(-3.73%)
Sep 29, 2006	11.05	11.41	11.05	11.16	80,490	+0.02(+0.17%)
Sep 28, 2006	11.11	11.20	10.64	11.14	109,595	+0.12(+1.05%)
Sep 27, 2006	11.22	11.55	10.99	11.03	85,702	-0.25(-2.23%)
Sep 26, 2006	11.14	11.82	11.14	11.28	66,607	+0.09(+0.78%)
Sep 25, 2006	11.29	11.61	11.12	11.19	69,286	-0.14(-1.20%)
Sep 22, 2006	11.67	11.87	11.09	11.33	75,095	-0.43(-3.62%)
Sep 21, 2006	11.94	12.00	11.67	11.75	49,124	-0.11(-0.90%)
Sep 20, 2006	11.67	11.93	11.48	11.86	66,563	+0.32(+2.77%)
Sep 19, 2006	12.04	12.07	11.28	11.54	83,160	-0.44(-3.63%)
Sep 18, 2006	11.92	12.25	11.88	11.98	38,053	-0.04(-0.32%)
Sep 15, 2006	12.45	12.73	11.85	12.01	190,323	-0.34(-2.74%)
Sep 14, 2006	12.04	12.43	11.88	12.35	99,543	+0.29(+2.41%)
Sep 13, 2006	11.89	12.30	11.62	12.06	72,251	+0.25(+2.13%)
Sep 12, 2006	11.52	12.01	11.23	11.81	76,029	+0.36(+3.12%)
Sep 11, 2006	11.42	11.55	11.20	11.45	39,951	-0.08(-0.67%)
Sep 08, 2006	11.49	11.69	11.40	11.53	59,389	+0.14(+1.19%)
Sep 07, 2006	11.19	11.62	11.11	11.40	102,752	+0.11(+0.94%)
Sep 06, 2006	12.42	12.51	11.27	11.29	115,781	-1.26(-10.02%)
Sep 05, 2006	12.20	12.58	12.20	12.55	46,565	+0.36(+2.94%)

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.