Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.35	23.50	22.45	22.55	43,313	-0.50(-2.17%)
Nov 29, 2017	22.90	23.25	22.65	23.05	37,080	+0.20(+0.88%)
Nov 28, 2017	22.85	23.15	22.50	22.85	35,028	+0.10(+0.44%)
Nov 27, 2017	23.25	23.25	22.65	22.75	31,645	-0.40(-1.73%)
Nov 24, 2017	22.90	23.15	22.70	23.15	13,928	+0.30(+1.31%)
Nov 22, 2017	22.80	23.05	22.56	22.85	43,205	-0.10(-0.44%)
Nov 21, 2017	22.00	23.15	21.88	22.95	70,242	+0.95(+4.32%)
Nov 20, 2017	21.65	22.00	21.55	22.00	21,191	+0.50(+2.33%)
Nov 17, 2017	21.80	22.00	21.30	21.50	29,592	-0.45(-2.05%)
Nov 16, 2017	20.90	22.10	20.85	21.95	66,013	+1.20(+5.78%)
Nov 15, 2017	20.80	21.00	20.60	20.75	22,262	-0.35(-1.66%)
Nov 14, 2017	20.45	21.25	20.25	21.10	15,901	+0.35(+1.69%)
Nov 13, 2017	21.00	21.40	20.75	20.75	29,289	-0.45(-2.12%)
Nov 10, 2017	21.21	21.55	20.75	21.20	44,201	+0.05(+0.24%)
Nov 09, 2017	20.45	21.25	20.40	21.15	38,652	+0.40(+1.93%)
Nov 08, 2017	20.35	20.90	20.25	20.75	39,815	+0.15(+0.73%)
Nov 07, 2017	20.95	20.95	20.00	20.60	34,952	-0.25(-1.20%)
Nov 06, 2017	20.70	21.20	20.40	20.85	23,219	+0.15(+0.72%)
Nov 03, 2017	21.40	21.40	20.65	20.70	23,301	-0.65(-3.04%)
Nov 02, 2017	20.75	21.59	20.70	21.35	26,362	+0.60(+2.89%)
Nov 01, 2017	21.90	21.90	20.57	20.75	32,299	-0.80(-3.71%)
Oct 31, 2017	21.35	21.95	21.20	21.55	35,494	+0.35(+1.65%)
Oct 30, 2017	22.10	22.25	21.00	21.20	25,675	-1.10(-4.93%)
Oct 27, 2017	21.60	22.50	21.55	22.30	46,403	+0.75(+3.48%)
Oct 26, 2017	22.10	22.50	21.35	21.55	48,513	-0.35(-1.60%)
Oct 25, 2017	21.00	22.57	21.00	21.90	76,423	-1.05(-4.58%)
Oct 24, 2017	23.05	23.25	22.70	22.95	112,429	-0.10(-0.43%)
Oct 23, 2017	23.45	23.60	22.91	23.05	46,926	-0.35(-1.50%)
Oct 20, 2017	23.55	23.93	23.25	23.40	36,251	+0.10(+0.43%)
Oct 19, 2017	24.00	24.00	23.20	23.30	32,201	-0.90(-3.72%)
Oct 18, 2017	23.85	24.35	23.75	24.20	35,910	+0.45(+1.89%)
Oct 17, 2017	24.05	24.45	23.65	23.75	24,963	-0.45(-1.86%)
Oct 16, 2017	23.70	24.35	23.70	24.20	31,517	+0.32(+1.36%)
Oct 13, 2017	23.85	23.95	23.50	23.88	30,766	+0.18(+0.74%)
Oct 12, 2017	23.60	24.00	23.60	23.70	25,043	+0.05(+0.21%)
Oct 11, 2017	23.90	24.30	23.65	23.65	29,271	-0.25(-1.05%)
Oct 10, 2017	23.80	24.10	23.45	23.90	19,781	+0.25(+1.06%)
Oct 09, 2017	23.70	23.90	23.55	23.65	19,783	-0.10(-0.42%)
Oct 06, 2017	23.80	24.05	23.60	23.75	29,773	-0.25(-1.04%)
Oct 05, 2017	24.90	24.90	23.75	24.00	46,325	-0.90(-3.61%)
Oct 04, 2017	24.95	25.65	24.55	24.90	68,805	-0.05(-0.20%)
Oct 03, 2017	24.15	25.00	23.75	24.95	69,496	+0.80(+3.31%)
Oct 02, 2017	23.60	24.25	23.60	24.15	64,746	+0.55(+2.33%)
Sep 29, 2017	23.50	23.75	23.16	23.60	70,181	+0.05(+0.21%)
Sep 28, 2017	22.75	23.70	22.50	23.55	73,194	+0.45(+1.95%)
Sep 27, 2017	20.95	23.27	20.90	23.10	107,153	+2.20(+10.53%)
Sep 26, 2017	20.35	21.10	20.33	20.90	61,444	+0.55(+2.70%)
Sep 25, 2017	19.90	20.45	19.65	20.35	52,858	+0.45(+2.26%)
Sep 22, 2017	19.75	20.00	19.55	19.90	20,683	+0.30(+1.53%)
Sep 21, 2017	19.50	19.70	19.49	19.60	25,613	+0.05(+0.26%)
Sep 20, 2017	19.40	19.60	19.40	19.55	19,132	+0.05(+0.26%)
Sep 19, 2017	19.45	19.60	19.40	19.50	25,445	-0.10(-0.51%)
Sep 18, 2017	18.65	19.80	18.65	19.60	31,854	+1.00(+5.38%)
Sep 15, 2017	18.45	18.75	18.20	18.60	83,748	+0.10(+0.54%)
Sep 14, 2017	18.70	18.90	18.35	18.50	23,297	-0.20(-1.07%)
Sep 13, 2017	18.50	18.88	18.35	18.70	22,770	+0.30(+1.63%)
Sep 12, 2017	18.70	18.90	18.35	18.40	11,623	-0.15(-0.81%)
Sep 11, 2017	18.40	18.62	18.30	18.55	14,859	+0.35(+1.92%)
Sep 08, 2017	17.85	18.75	17.85	18.20	30,190	+0.35(+1.96%)
Sep 07, 2017	18.65	18.65	17.70	17.85	72,607	-0.75(-4.03%)
Sep 06, 2017	18.45	18.80	18.35	18.60	17,686	+0.25(+1.36%)
Sep 05, 2017	19.00	19.00	18.05	18.35	54,966	-0.80(-4.18%)

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.