Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	149.62	149.62	143.25	143.46	278,837	-5.25(-3.53%)
Nov 29, 2021	150.00	152.00	147.79	148.71	106,338	+0.40(+0.27%)
Nov 26, 2021	147.45	149.21	145.12	148.31	124,267	-3.57(-2.35%)
Nov 24, 2021	152.78	153.42	151.24	151.88	60,255	-1.22(-0.80%)
Nov 23, 2021	152.80	154.75	149.11	153.10	240,445	-0.97(-0.63%)
Nov 22, 2021	158.53	160.99	152.51	154.07	193,310	-4.73(-2.98%)
Nov 19, 2021	162.39	163.50	158.44	158.80	159,162	-3.30(-2.04%)
Nov 18, 2021	164.00	162.56	162.06	162.10	137,370	-0.83(-0.51%)
Nov 17, 2021	161.70	164.76	161.05	162.93	292,596	+1.22(+0.75%)
Nov 16, 2021	160.87	162.23	159.86	161.71	166,078	-0.07(-0.04%)
Nov 15, 2021	160.79	162.00	159.72	161.78	324,573	+1.09(+0.68%)
Nov 12, 2021	162.32	164.35	160.50	160.69	88,966	-0.30(-0.19%)
Nov 11, 2021	157.00	162.62	156.09	160.99	174,686	+5.36(+3.44%)
Nov 10, 2021	156.20			155.63	90,667	-2.05(-1.30%)
Nov 09, 2021	159.80	159.80	156.02	157.68	117,163	-1.47(-0.92%)
Nov 08, 2021	156.20	161.48	155.56	159.15	199,141	+4.07(+2.62%)
Nov 05, 2021	156.00	156.91	152.50	155.08	131,490	-0.65(-0.42%)
Nov 04, 2021	155.55	158.64	154.49	155.73	120,376	+0.34(+0.22%)
Nov 03, 2021	152.18	156.53	151.55	155.39	191,124	+3.09(+2.03%)
Nov 02, 2021	151.10	154.00	150.17	152.30	98,771	+1.79(+1.19%)
Nov 01, 2021	152.51	152.90	147.07	150.51	167,026	-1.08(-0.71%)
Oct 29, 2021	150.56	152.59	149.69	151.59	158,838	+0.55(+0.36%)
Oct 28, 2021	147.72	152.78	147.72	151.04	113,308	+4.96(+3.40%)
Oct 27, 2021	149.58	151.38	146.00	146.08	133,787	-3.39(-2.27%)
Oct 26, 2021	149.55		149.23	149.47	288,967	+1.23(+0.83%)
Oct 25, 2021	143.57			148.24	263,923	+4.46(+3.10%)
Oct 22, 2021	141.02	147.14	137.45	143.78	351,179	-0.45(-0.31%)
Oct 21, 2021	149.42	150.47	141.65	144.23	283,735	-5.41(-3.62%)
Oct 20, 2021	148.93	150.92	148.93	149.64	88,327	+0.64(+0.43%)
Oct 19, 2021	149.38	151.00	148.80	149.00	84,350	-0.09(-0.06%)
Oct 18, 2021	147.84	150.06	147.35	149.09	107,511	+0.88(+0.59%)
Oct 15, 2021	149.03	149.85	147.34	148.21	107,636	+1.22(+0.83%)
Oct 14, 2021	146.30	147.28	143.01	146.99	107,972	+2.03(+1.40%)
Oct 13, 2021	143.22	145.43	142.14	144.96	73,483	+2.82(+1.98%)
Oct 12, 2021	142.39	143.71	141.81	142.14	49,115	+1.15(+0.82%)
Oct 11, 2021	139.35	143.47	138.03	140.99	77,358	+1.64(+1.18%)
Oct 08, 2021	142.75	142.99	138.75	139.35	70,905	-3.18(-2.23%)
Oct 07, 2021	141.93	143.77	141.48	142.53	203,525	+2.44(+1.74%)
Oct 06, 2021	136.37	142.09	135.88	140.09	166,179	+1.09(+0.78%)
Oct 05, 2021	144.50	146.65	136.40	139.00	516,994	-4.94(-3.43%)
Oct 04, 2021	139.30	144.09	137.03	143.94	327,608	+6.05(+4.39%)
Oct 01, 2021	134.57	139.14	133.76	137.89	154,087	+3.73(+2.78%)
Sep 30, 2021	136.46	138.12	134.16	134.16	96,883	-1.08(-0.80%)
Sep 29, 2021	134.78	136.98	133.07	135.24	107,216	+1.37(+1.02%)
Sep 28, 2021	136.56	138.23	131.17	133.87	167,927	-3.65(-2.65%)
Sep 27, 2021	136.07	138.87	133.84	137.52	87,179	+0.96(+0.70%)
Sep 24, 2021	138.17	138.73	136.06	136.56	147,673	-2.44(-1.76%)
Sep 23, 2021	134.38	139.01	133.70	139.00	182,395	+5.58(+4.18%)
Sep 22, 2021	128.46	133.67	128.41	133.42	127,799	+5.92(+4.64%)
Sep 21, 2021	126.49	127.67	123.86	127.50	194,066	+2.02(+1.61%)
Sep 20, 2021	127.74	128.87	122.05	125.48	186,282	-5.04(-3.86%)
Sep 17, 2021	129.70	131.73	129.08	130.52	338,310	+1.37(+1.06%)
Sep 16, 2021	127.14	129.39	126.64	129.15	98,303	+1.54(+1.21%)
Sep 15, 2021	126.48	127.97	125.67	127.61	81,736	+1.08(+0.85%)
Sep 14, 2021	126.61	128.00	125.55	126.53	104,573	-0.03(-0.02%)
Sep 13, 2021	125.54	126.71	122.36	126.56	75,196	+1.97(+1.58%)
Sep 10, 2021	124.87	128.36	124.51	124.59	102,302	+0.42(+0.34%)
Sep 09, 2021	125.42	126.95	124.01	124.17	70,810	-1.44(-1.15%)
Sep 08, 2021	125.71	126.47	124.14	125.61	78,631	-0.94(-0.74%)
Sep 07, 2021	127.61	129.26	126.51	126.55	91,831	-1.45(-1.13%)
Sep 03, 2021	128.00	129.00	127.18	128.00	95,762	+0.18(+0.14%)
Sep 02, 2021	124.91	127.94	123.52	127.82	172,154	+3.91(+3.16%)

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.