Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.08	12.45	12.02	12.20	52,376	+0.08(+0.66%)
Nov 26, 2014	12.11	12.12	12.12	12.12	71,800	-0.03(-0.25%)
Nov 25, 2014	12.13	12.26	11.84	12.15	50,899	+0.02(+0.16%)
Nov 24, 2014	11.77	12.15	11.77	12.13	91,457	+0.38(+3.23%)
Nov 21, 2014	11.84	11.93	11.56	11.75	83,298	+0.03(+0.26%)
Nov 20, 2014	11.62	11.98	11.60	11.72	117,969	+0.08(+0.69%)
Nov 19, 2014	12.23	12.23	11.60	11.64	160,018	-0.62(-5.06%)
Nov 18, 2014	12.43	12.50	12.16	12.26	101,692	-0.06(-0.49%)
Nov 17, 2014	12.80	12.80	12.24	12.32	56,710	-0.52(-4.05%)
Nov 14, 2014	12.61	12.89	12.61	12.84	47,682	+0.16(+1.26%)
Nov 13, 2014	13.08	13.11	12.47	12.68	100,075	-0.38(-2.91%)
Nov 12, 2014	12.95	13.13	12.86	13.06	43,405	+0.04(+0.31%)
Nov 11, 2014	13.23	13.23	12.98	13.02	43,948	-0.19(-1.44%)
Nov 10, 2014	12.89	13.24	12.82	13.21	54,487	+0.31(+2.40%)
Nov 07, 2014	13.05	13.12	12.79	12.90	92,448	-0.14(-1.07%)
Nov 06, 2014	12.98	13.13	12.89	13.04	84,188	-0.01(-0.08%)
Nov 05, 2014	13.38	13.38	12.96	13.05	87,205	-0.24(-1.81%)
Nov 04, 2014	13.31	13.56	13.18	13.29	81,087	-0.05(-0.37%)
Nov 03, 2014	13.67	13.96	13.24	13.34	121,464	-0.27(-1.98%)
Oct 31, 2014	13.29	13.87	13.20	13.61	271,906	+0.54(+4.13%)
Oct 30, 2014	12.66	13.30	12.60	13.07	134,288	+0.41(+3.24%)
Oct 29, 2014	12.48	12.56	12.30	12.66	91,518	+0.25(+2.01%)
Oct 28, 2014	11.47	12.45	11.45	12.41	110,621	+1.03(+9.05%)
Oct 27, 2014	11.24	11.49	11.34	11.38	51,996	+0.04(+0.35%)
Oct 24, 2014	11.20	11.40	11.00	11.34	99,036	+0.08(+0.71%)
Oct 23, 2014	11.60	11.72	11.17	11.26	178,163	-0.16(-1.40%)
Oct 22, 2014	9.800	11.63	9.800	11.42	286,700	+1.72(+17.73%)
Oct 21, 2014	9.300	9.710	9.300	9.700	122,393	+0.45(+4.86%)
Oct 20, 2014	9.210	9.210	8.889	9.250	70,379	+0.03(+0.33%)
Oct 17, 2014	9.890	9.890	9.200	9.220	90,426	-0.53(-5.44%)
Oct 16, 2014	9.680	9.970	9.632	9.750	71,002	-0.08(-0.81%)
Oct 15, 2014	9.590	9.840	9.590	9.830	127,204	+0.09(+0.92%)
Oct 14, 2014	9.790	9.930	9.690	9.740	80,905	+0.01(+0.10%)
Oct 13, 2014	9.830	9.890	9.660	9.730	109,088	-0.15(-1.52%)
Oct 10, 2014	9.980	10.00	9.730	9.880	135,800	-0.11(-1.10%)
Oct 09, 2014	10.45	10.45	9.980	9.990	110,166	-0.44(-4.22%)
Oct 08, 2014	10.18	10.50	9.910	10.43	146,619	+0.23(+2.25%)
Oct 07, 2014	9.800	10.24	9.640	10.20	306,797	+0.40(+4.08%)
Oct 06, 2014	9.670	9.940	9.500	9.800	114,994	+0.13(+1.34%)
Oct 03, 2014	9.190	9.780	8.950	9.670	106,753	+0.72(+8.04%)
Oct 02, 2014	8.670	9.000	8.430	8.950	48,361	+0.25(+2.87%)
Oct 01, 2014	9.420	9.420	8.680	8.700	100,503	-0.70(-7.45%)
Sep 30, 2014	9.320	9.540	9.203	9.400	174,749	+0.04(+0.48%)
Sep 29, 2014	9.090	9.370	9.030	9.355	43,060	+0.12(+1.35%)
Sep 26, 2014	9.080	9.270	9.080	9.230	56,586	+0.15(+1.65%)
Sep 25, 2014	9.210	9.210	8.940	9.080	78,888	-0.17(-1.84%)
Sep 24, 2014	9.350	9.350	9.140	9.250	39,466	-0.07(-0.75%)
Sep 23, 2014	9.410	9.520	9.240	9.320	108,169	-0.19(-2.00%)
Sep 22, 2014	9.340	10.20	9.210	9.510	188,620	+0.17(+1.82%)
Sep 19, 2014	9.080	9.650	9.020	9.340	343,464	+0.30(+3.32%)
Sep 18, 2014	9.030	9.070	8.750	9.040	48,681	+0.08(+0.89%)
Sep 17, 2014	8.880	9.050	8.820	8.960	32,414	+0.05(+0.56%)
Sep 16, 2014	8.880	9.000	8.865	8.910	49,532	-0.02(-0.22%)
Sep 15, 2014	9.170	9.170	8.840	8.930	55,060	-0.16(-1.76%)
Sep 12, 2014	8.980	9.180	8.830	9.090	171,337	+0.12(+1.34%)
Sep 11, 2014	8.660	9.110	8.650	8.970	200,595	+0.24(+2.75%)
Sep 10, 2014	8.500	8.761	8.440	8.730	45,726	+0.29(+3.44%)
Sep 09, 2014	8.410	8.580	8.325	8.440	75,044	+0.04(+0.48%)
Sep 08, 2014	8.480	8.550	8.270	8.400	39,968	-0.11(-1.29%)
Sep 05, 2014	8.270	8.560	8.270	8.510	20,010	+0.19(+2.28%)
Sep 04, 2014	8.250	8.470	8.230	8.320	30,821	-0.02(-0.24%)
Sep 03, 2014	8.690	8.690	8.290	8.340	37,896	-0.29(-3.36%)

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.