Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.08	41.26	40.64	41.07	65,200	-0.23(-0.56%)
Nov 27, 2019	41.17	41.79	40.96	41.30	145,200	+0.23(+0.56%)
Nov 26, 2019	41.46	41.58	40.85	41.07	213,926	-0.41(-0.99%)
Nov 25, 2019	39.88	41.60	39.88	41.48	288,858	+1.68(+4.22%)
Nov 22, 2019	39.16	39.84	38.89	39.80	163,500	+0.95(+2.45%)
Nov 21, 2019	38.67	40.04	38.51	38.85	280,099	+0.51(+1.33%)
Nov 20, 2019	38.77	39.04	38.04	38.34	204,963	-0.65(-1.67%)
Nov 19, 2019	38.92	39.39	38.66	38.99	161,124	+0.04(+0.10%)
Nov 18, 2019	38.60	39.16	38.55	38.95	116,267	+0.03(+0.08%)
Nov 15, 2019	39.85	39.90	38.86	38.92	177,900	-0.59(-1.49%)
Nov 14, 2019	39.13	39.95	38.82	39.51	220,676	+0.39(+1.00%)
Nov 13, 2019	38.39	40.09	38.30	39.12	288,559	+0.44(+1.14%)
Nov 12, 2019	37.19	38.69	37.13	38.68	228,790	+1.81(+4.91%)
Nov 11, 2019	37.42	37.62	36.78	36.87	120,891	-0.89(-2.36%)
Nov 08, 2019	37.18	38.09	36.91	37.76	172,300	+0.58(+1.56%)
Nov 07, 2019	37.16	37.50	37.02	37.18	156,440	+0.44(+1.20%)
Nov 06, 2019	37.18	37.23	36.63	36.74	137,353	-0.63(-1.69%)
Nov 05, 2019	37.57	37.80	36.89	37.37	127,001	-0.03(-0.08%)
Nov 04, 2019	37.29	37.62	36.80	37.40	146,745	+0.41(+1.11%)
Nov 01, 2019	36.57	37.26	36.39	36.99	149,600	+0.64(+1.76%)
Oct 31, 2019	35.90	36.63	35.52	36.35	138,240	+0.25(+0.69%)
Oct 30, 2019	36.00	36.22	35.86	36.10	165,280	+0.13(+0.36%)
Oct 29, 2019	36.47	36.65	35.61	35.97	405,759	-0.41(-1.13%)
Oct 28, 2019	35.67	36.98	35.32	36.38	258,462	+1.16(+3.29%)
Oct 25, 2019	34.00	35.32	33.88	35.22	283,600	+1.11(+3.25%)
Oct 24, 2019	33.14	34.28	33.14	34.11	217,887	+0.91(+2.74%)
Oct 23, 2019	33.18	33.79	32.97	33.20	190,750	-0.15(-0.45%)
Oct 22, 2019	32.37	33.77	32.37	33.35	190,996	+0.84(+2.58%)
Oct 21, 2019	31.25	32.60	30.67	32.51	291,891	+1.54(+4.97%)
Oct 18, 2019	31.07	33.29	30.68	30.97	665,200	-1.82(-5.55%)
Oct 17, 2019	31.87	32.79	31.65	32.79	230,205	+1.19(+3.77%)
Oct 16, 2019	31.67	32.01	31.46	31.60	180,640	-0.14(-0.44%)
Oct 15, 2019	31.32	32.11	31.10	31.74	232,621	+0.58(+1.86%)
Oct 14, 2019	31.80	31.80	30.85	31.16	123,942	-0.67(-2.10%)
Oct 11, 2019	31.85	32.51	31.59	31.83	166,700	+0.53(+1.69%)
Oct 10, 2019	31.06	31.91	30.97	31.30	146,896	+0.23(+0.74%)
Oct 09, 2019	31.51	31.61	30.96	31.07	115,976	-0.15(-0.48%)
Oct 08, 2019	32.04	32.04	31.05	31.22	201,272	+0.83(+2.73%)
Oct 07, 2019	30.36	30.63	30.11	30.39	145,243	-0.08(-0.26%)
Oct 04, 2019	30.00	30.74	30.00	30.47	164,300	+0.58(+1.94%)
Oct 03, 2019	29.33	30.00	28.69	29.89	131,879	+0.46(+1.56%)
Oct 02, 2019	29.11	30.15	28.77	29.43	207,968	-0.08(-0.27%)
Oct 01, 2019	29.74	31.34	29.25	29.51	243,770	-0.01(-0.03%)
Sep 30, 2019	29.49	29.80	29.23	29.52	168,961	+0.13(+0.44%)
Sep 27, 2019	30.09	30.30	29.18	29.39	183,800	-0.62(-2.07%)
Sep 26, 2019	30.68	30.86	29.54	30.01	94,492	-0.85(-2.75%)
Sep 25, 2019	30.20	31.09	29.91	30.86	132,212	+0.76(+2.52%)
Sep 24, 2019	31.45	31.48	29.84	30.10	174,933	-1.21(-3.86%)
Sep 23, 2019	31.14	31.61	30.48	31.31	196,954	+0.20(+0.64%)
Sep 20, 2019	31.69	32.20	31.11	31.11	476,500	-0.77(-2.42%)
Sep 19, 2019	32.65	33.11	31.85	31.88	162,628	-0.81(-2.48%)
Sep 18, 2019	33.12	33.47	32.19	32.69	195,364	-0.34(-1.03%)
Sep 17, 2019	33.01	33.45	32.53	33.03	112,901	-0.10(-0.30%)
Sep 16, 2019	33.50	33.75	33.05	33.13	164,968	-0.42(-1.25%)
Sep 13, 2019	33.91	34.16	33.24	33.55	152,200	-0.21(-0.62%)
Sep 12, 2019	34.17	34.31	33.04	33.76	208,848	-0.22(-0.65%)
Sep 11, 2019	32.47	33.98	32.47	33.98	123,821	+1.60(+4.94%)
Sep 10, 2019	32.06	32.68	31.73	32.38	159,688	+0.38(+1.19%)
Sep 09, 2019	31.14	32.17	30.83	32.00	178,313	+1.02(+3.29%)
Sep 06, 2019	30.98	31.80	30.93	30.98	113,700	-0.07(-0.23%)
Sep 05, 2019	30.77	31.57	30.71	31.05	237,193	+0.89(+2.95%)
Sep 04, 2019	29.67	30.27	29.56	30.16	109,547	+1.01(+3.46%)

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.