Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.44	35.94	34.20	35.80	210,000	+1.18(+3.41%)
Nov 29, 2018	34.50	35.37	33.66	34.62	180,167	-0.07(-0.20%)
Nov 28, 2018	33.25	34.98	33.24	34.69	184,207	+1.73(+5.25%)
Nov 27, 2018	33.47	34.70	32.79	32.96	85,990	-0.84(-2.49%)
Nov 26, 2018	33.75	34.20	33.12	33.80	175,331	+0.44(+1.32%)
Nov 23, 2018	33.06	34.29	33.04	33.36	67,200	-0.22(-0.66%)
Nov 21, 2018		33.58	33.58	33.58	0	+0.33(+0.99%)
Nov 20, 2018	31.24	33.72	31.03	33.25	255,118	+1.15(+3.58%)
Nov 19, 2018	34.91	34.91	31.78	32.10	341,846	-2.85(-8.15%)
Nov 16, 2018	34.22	35.34	33.86	34.95	284,300	-0.33(-0.94%)
Nov 15, 2018	33.66	35.66	33.53	35.28	220,061	+1.38(+4.07%)
Nov 14, 2018	35.11	36.45	33.79	33.90	169,470	-0.64(-1.85%)
Nov 13, 2018	34.31	35.21	34.16	34.54	299,228	+0.44(+1.29%)
Nov 12, 2018	37.93	37.93	33.66	34.10	427,623	-3.85(-10.14%)
Nov 09, 2018	38.88	38.88	36.49	37.95	209,600	-1.38(-3.51%)
Nov 08, 2018	39.77	40.42	39.02	39.33	177,074	-0.61(-1.53%)
Nov 07, 2018	37.95	40.78	37.65	39.94	175,902	+2.42(+6.45%)
Nov 06, 2018	37.65	38.87	37.02	37.52	344,080	-0.25(-0.66%)
Nov 05, 2018	40.15	40.24	37.36	37.77	210,923	-2.39(-5.95%)
Nov 02, 2018	39.82	40.74	39.37	40.16	192,800	+0.56(+1.41%)
Nov 01, 2018	40.42	40.53	38.75	39.60	294,173	-0.50(-1.25%)
Oct 31, 2018	40.10	40.30	39.02	40.10	323,528	+1.08(+2.77%)
Oct 30, 2018	35.84	39.11	35.73	39.02	258,210	+3.17(+8.84%)
Oct 29, 2018	37.80	39.00	35.22	35.85	303,934	-1.23(-3.32%)
Oct 26, 2018	36.66	37.99	36.39	37.08	337,500	-0.75(-1.98%)
Oct 25, 2018	36.01	38.02	35.61	37.83	259,071	+2.22(+6.23%)
Oct 24, 2018	36.51	37.00	35.29	35.61	337,218	-0.92(-2.52%)
Oct 23, 2018	36.02	36.68	33.88	36.53	520,673	-0.96(-2.56%)
Oct 22, 2018	38.00	38.09	35.35	37.49	377,713	-0.23(-0.61%)
Oct 19, 2018	39.32	41.48	37.41	37.72	782,200	-1.40(-3.58%)
Oct 18, 2018	42.06	42.22	37.25	39.12	758,676	-3.58(-8.38%)
Oct 17, 2018	46.90	47.50	42.50	42.70	1,585,876	+4.33(+11.28%)
Oct 16, 2018	36.65	38.70	36.59	38.37	425,070	+1.46(+3.96%)
Oct 15, 2018	37.01	37.19	35.06	36.91	379,889	-0.05(-0.14%)
Oct 12, 2018	37.32	37.98	36.27	36.96	395,500	+0.53(+1.45%)
Oct 11, 2018	36.61	38.05	36.30	36.43	366,516	-0.36(-0.98%)
Oct 10, 2018	40.31	40.35	36.75	36.79	377,633	-3.56(-8.82%)
Oct 09, 2018	41.24	41.72	40.27	40.35	302,438	-1.14(-2.75%)
Oct 08, 2018	40.00	42.00	39.50	41.49	329,990	+1.14(+2.83%)
Oct 05, 2018	41.47	42.08	39.69	40.35	429,400	-1.11(-2.68%)
Oct 04, 2018	43.14	43.14	40.69	41.46	319,717	-1.47(-3.42%)
Oct 03, 2018	41.57	43.54	41.36	42.93	417,181	+1.24(+2.97%)
Oct 02, 2018	42.22	44.06	41.59	41.69	403,611	-0.37(-0.88%)
Oct 01, 2018	45.70	45.70	39.59	42.06	1,601,673	-3.94(-8.57%)
Sep 28, 2018	44.65	46.90	44.20	46.00	818,200	+1.10(+2.45%)
Sep 27, 2018	45.20	45.85	44.35	44.90	1,401,403	-0.10(-0.22%)
Sep 26, 2018	49.00	49.50	44.90	45.00	551,690	-4.05(-8.26%)
Sep 25, 2018	49.00	49.75	48.27	49.05	243,214	+0.10(+0.20%)
Sep 24, 2018	48.90	49.45	48.15	48.95	296,738	-0.30(-0.61%)
Sep 21, 2018	51.10	51.50	49.10	49.25	446,800	-1.75(-3.43%)
Sep 20, 2018	51.35	52.10	50.95	51.00	287,126	-0.15(-0.29%)
Sep 19, 2018	52.95	53.00	50.40	51.15	303,094	-1.80(-3.40%)
Sep 18, 2018	52.15	53.50	52.15	52.95	200,794	+0.80(+1.53%)
Sep 17, 2018	53.35	54.20	52.00	52.15	189,073	-1.95(-3.60%)
Sep 14, 2018	52.75	54.35	52.65	54.10	352,700	+1.35(+2.56%)
Sep 13, 2018	53.85	53.98	52.45	52.75	264,073	-0.45(-0.85%)
Sep 12, 2018	56.00	56.65	52.65	53.20	711,424	-2.40(-4.32%)
Sep 11, 2018	56.85	57.25	55.35	55.60	328,563	-1.75(-3.05%)
Sep 10, 2018	58.55	59.80	57.05	57.35	270,322	-1.10(-1.88%)
Sep 07, 2018	58.00	59.25	57.70	58.45	152,500	+0.00(+0.00%)
Sep 06, 2018	59.00	59.75	57.75	58.45	237,708	-0.60(-1.02%)
Sep 05, 2018	62.00	62.10	57.45	59.05	345,673	-2.95(-4.76%)

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.