Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.90	14.90	14.50	14.60	55,008	-0.20(-1.35%)
Nov 29, 2016	15.30	15.30	14.70	14.80	39,667	-0.55(-3.58%)
Nov 28, 2016	14.80	15.35	14.75	15.35	56,335	+0.35(+2.33%)
Nov 25, 2016	14.60	15.15	14.03	15.00	118,108	+0.25(+1.69%)
Nov 23, 2016		14.75	14.75	14.75	0	-0.25(-1.67%)
Nov 22, 2016	14.35	15.00	14.35	15.00	42,782	+0.55(+3.81%)
Nov 21, 2016	14.20	14.62	14.15	14.45	42,514	+0.35(+2.48%)
Nov 18, 2016	14.75	14.75	13.70	14.10	50,680	-0.65(-4.41%)
Nov 17, 2016	14.40	14.86	14.40	14.75	29,562	+0.35(+2.43%)
Nov 16, 2016	14.25	14.45	14.05	14.40	40,830	+0.15(+1.05%)
Nov 15, 2016	13.85	14.50	13.70	14.25	40,463	+0.35(+2.52%)
Nov 14, 2016	14.75	14.95	13.55	13.90	93,601	-0.65(-4.47%)
Nov 11, 2016	14.35	14.80	14.15	14.55	150,230	+0.30(+2.11%)
Nov 10, 2016	14.00	14.30	13.84	14.25	77,212	+0.45(+3.26%)
Nov 09, 2016	12.70	13.85	12.55	13.80	70,986	+0.95(+7.39%)
Nov 08, 2016	12.85	13.25	12.55	12.85	70,674	-0.10(-0.77%)
Nov 07, 2016	12.75	13.25	12.37	12.95	98,450	+0.45(+3.60%)
Nov 04, 2016	12.50	12.70	12.25	12.50	37,216	+0.15(+1.21%)
Nov 03, 2016	12.25	12.65	12.25	12.35	29,623	+0.05(+0.41%)
Nov 02, 2016	12.55	12.70	12.30	12.30	35,161	-0.30(-2.38%)
Nov 01, 2016	12.60	12.80	12.50	12.60	37,329	-0.15(-1.18%)
Oct 31, 2016	13.00	13.00	12.65	12.75	71,905	-0.25(-1.92%)
Oct 28, 2016	13.10	13.25	12.90	13.00	61,725	-0.20(-1.52%)
Oct 27, 2016	13.00	13.35	12.72	13.20	94,105	+0.20(+1.54%)
Oct 26, 2016	11.80	13.20	11.80	13.00	261,667	+0.70(+5.69%)
Oct 25, 2016	11.70	12.45	11.60	12.30	63,942	+0.45(+3.80%)
Oct 24, 2016	11.85	11.85	11.65	11.85	27,106	+0.15(+1.28%)
Oct 21, 2016	11.55	11.85	11.55	11.70	10,873	-0.10(-0.85%)
Oct 20, 2016	11.70	11.85	11.65	11.80	8,834	-0.05(-0.42%)
Oct 19, 2016	11.75	11.90	11.75	11.85	18,413	+0.10(+0.85%)
Oct 18, 2016	11.65	11.85	11.36	11.75	9,736	+0.25(+2.17%)
Oct 17, 2016	11.60	11.60	11.35	11.50	6,618	-0.10(-0.86%)
Oct 14, 2016	11.65	11.70	11.40	11.60	16,453	+0.00(+0.00%)
Oct 13, 2016	11.65	11.75	11.60	11.60	23,660	-0.20(-1.69%)
Oct 12, 2016	11.70	11.95	11.60	11.80	39,048	+0.15(+1.29%)
Oct 11, 2016	11.70	11.75	11.60	11.65	11,913	-0.10(-0.85%)
Oct 10, 2016	11.95	11.95	11.65	11.75	10,430	+0.12(+1.03%)
Oct 07, 2016	11.82	11.82	11.57	11.63	13,099	-0.24(-2.02%)
Oct 06, 2016	11.90	12.00	11.63	11.87	25,050	-0.03(-0.25%)
Oct 05, 2016	11.71	11.95	11.51	11.90	10,701	+0.32(+2.76%)
Oct 04, 2016	11.57	11.62	11.50	11.58	15,622	+0.02(+0.17%)
Oct 03, 2016	11.48	11.81	11.46	11.56	18,598	-0.04(-0.34%)
Sep 30, 2016	11.50	11.68	11.27	11.60	35,243	+0.19(+1.67%)
Sep 29, 2016	11.65	11.65	11.37	11.41	17,991	-0.19(-1.64%)
Sep 28, 2016	11.37	11.63	11.31	11.60	16,805	+0.30(+2.65%)
Sep 27, 2016	11.67	11.82	11.13	11.30	38,104	-0.34(-2.92%)
Sep 26, 2016	11.67	12.05	11.57	11.64	37,514	-0.24(-2.02%)
Sep 23, 2016	11.99	12.06	11.85	11.88	29,983	-0.28(-2.30%)
Sep 22, 2016	11.63	12.19	11.63	12.16	94,505	+0.59(+5.10%)
Sep 21, 2016	11.46	11.60	11.39	11.57	23,579	+0.21(+1.85%)
Sep 20, 2016	11.64	11.64	10.88	11.36	22,372	-0.14(-1.22%)
Sep 19, 2016	11.84	11.84	11.42	11.50	26,723	-0.27(-2.29%)
Sep 16, 2016	11.80	12.00	11.74	11.77	199,650	-0.03(-0.25%)
Sep 15, 2016	11.45	11.82	11.41	11.80	37,144	+0.41(+3.60%)
Sep 14, 2016	11.53	11.53	11.29	11.39	20,569	-0.08(-0.70%)
Sep 13, 2016	11.45	11.65	11.13	11.47	46,480	-0.16(-1.38%)
Sep 12, 2016	11.12	11.65	11.12	11.63	29,935	+0.46(+4.12%)
Sep 09, 2016	11.43	11.52	11.14	11.17	42,557	-0.39(-3.37%)
Sep 08, 2016	11.59	11.82	11.52	11.56	17,411	-0.03(-0.26%)
Sep 07, 2016	11.38	11.71	11.38	11.59	25,592	+0.17(+1.49%)
Sep 06, 2016	11.54	11.72	11.39	11.42	70,135	-0.40(-3.38%)
Sep 02, 2016	11.43	11.82	11.82	11.82	83,500	+0.48(+4.23%)

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.