Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	51.20	54.12	50.36	53.99	163,929	+2.85(+5.57%)
Nov 29, 2022	51.09	52.57	51.05	51.14	176,040	-0.13(-0.25%)
Nov 28, 2022	53.20	54.86	51.01	51.27	240,300	-2.80(-5.18%)
Nov 25, 2022	54.22	55.02	54.07	54.07	71,163	-0.42(-0.77%)
Nov 23, 2022	53.41	54.94	53.41	54.49	102,255	+1.24(+2.33%)
Nov 22, 2022	52.53	53.42	51.91	53.25	163,860	+0.95(+1.82%)
Nov 21, 2022	52.85	52.93	51.73	52.30	118,685	-1.17(-2.19%)
Nov 18, 2022	54.04	54.20	52.50	53.47	196,702	+1.28(+2.45%)
Nov 17, 2022	51.84	52.88	51.02	52.19	245,150	-1.40(-2.61%)
Nov 16, 2022	55.42	55.67	53.05	53.59	217,087	-2.83(-5.02%)
Nov 15, 2022	57.52	58.87	55.61	56.42	299,700	+0.70(+1.26%)
Nov 14, 2022	58.04	58.62	55.65	55.72	180,533	-3.18(-5.40%)
Nov 11, 2022	53.00	59.36	53.00	58.90	394,337	+5.90(+11.13%)
Nov 10, 2022	51.55	53.32	51.54	53.00	345,981	+4.95(+10.30%)
Nov 09, 2022	50.24	50.48	48.02	48.05	307,600	-2.75(-5.41%)
Nov 08, 2022	51.32	52.62	50.19	50.80	207,024	+0.33(+0.65%)
Nov 07, 2022	49.19	51.26	48.77	50.47	304,743	+2.02(+4.17%)
Nov 04, 2022	49.83	49.84	46.52	48.45	314,702	-0.03(-0.06%)
Nov 03, 2022	47.91	49.10	46.76	48.48	196,689	-0.04(-0.08%)
Nov 02, 2022	50.82	52.41	48.52	48.52	384,494	-2.23(-4.39%)
Nov 01, 2022	48.96	51.16	47.75	50.75	356,311	+2.98(+6.24%)
Oct 31, 2022	49.45	49.90	47.72	47.77	240,489	-2.18(-4.36%)
Oct 28, 2022	48.56	49.98	48.35	49.95	518,894	+1.65(+3.42%)
Oct 27, 2022	48.42	49.95	47.94	48.30	573,969	+0.41(+0.86%)
Oct 26, 2022	53.84	53.84	47.79	47.89	971,383	-0.73(-1.50%)
Oct 25, 2022	46.26	49.12	46.26	48.62	510,912	+2.71(+5.90%)
Oct 24, 2022	46.30	46.38	44.49	45.91	328,532	-0.40(-0.86%)
Oct 21, 2022	45.10	47.11	42.90	46.31	417,744	+1.22(+2.71%)
Oct 20, 2022	48.23	48.80	44.76	45.09	539,553	-3.41(-7.03%)
Oct 19, 2022	49.87	50.37	47.77	48.50	202,346	-2.80(-5.46%)
Oct 18, 2022	52.00	53.17	50.65	51.30	209,192	+0.94(+1.87%)
Oct 17, 2022	49.13	50.85	48.83	50.36	242,627	+3.01(+6.36%)
Oct 14, 2022	52.48	52.90	47.30	47.35	243,192	-4.60(-8.85%)
Oct 13, 2022	47.93	52.63	46.55	51.95	326,654	+1.69(+3.36%)
Oct 12, 2022	50.29	50.92	49.23	50.26	326,123	-0.29(-0.57%)
Oct 11, 2022	54.59	55.61	50.11	50.55	352,892	-5.13(-9.21%)
Oct 10, 2022	57.96	57.96	54.06	55.68	175,981	-1.86(-3.23%)
Oct 07, 2022	61.80	61.80	57.02	57.54	180,146	-5.14(-8.20%)
Oct 06, 2022	63.16	64.62	62.40	62.68	113,543	-1.00(-1.57%)
Oct 05, 2022	63.41	64.23	62.35	63.68	153,411	-0.75(-1.16%)
Oct 04, 2022	64.27	65.35	62.67	64.43	157,605	+1.80(+2.87%)
Oct 03, 2022	60.10	62.76	59.45	62.63	156,965	+3.49(+5.90%)
Sep 30, 2022	59.94	61.53	59.12	59.14	137,803	-0.81(-1.35%)
Sep 29, 2022	61.19	61.29	59.00	59.95	132,308	-2.38(-3.82%)
Sep 28, 2022	59.02	62.94	59.02	62.33	209,961	+2.71(+4.55%)
Sep 27, 2022	59.13	60.59	58.48	59.62	103,175	+1.64(+2.83%)
Sep 26, 2022	58.75	60.10	57.39	57.98	134,129	-0.77(-1.31%)
Sep 23, 2022	58.95	59.06	57.56	58.75	110,891	-1.19(-1.99%)
Sep 22, 2022	61.39	61.55	59.06	59.94	180,465	-2.01(-3.24%)
Sep 21, 2022	62.91	64.98	61.88	61.95	162,644	-0.33(-0.53%)
Sep 20, 2022	61.12	62.67	60.28	62.28	154,654	+0.43(+0.70%)
Sep 19, 2022	61.61	62.42	60.60	61.85	137,530	-0.53(-0.85%)
Sep 16, 2022	62.82	63.24	61.85	62.38	269,101	-2.04(-3.17%)
Sep 15, 2022	64.90	66.61	64.19	64.42	101,152	-1.07(-1.63%)
Sep 14, 2022	65.68	65.78	64.11	65.49	159,000	+0.22(+0.34%)
Sep 13, 2022	67.23	68.20	65.08	65.27	162,304	-4.98(-7.09%)
Sep 12, 2022	69.45	70.62	68.62	70.25	195,431	+1.52(+2.21%)
Sep 09, 2022	66.97	68.77	66.93	68.73	129,647	+2.87(+4.36%)
Sep 08, 2022	63.35	66.00	63.23	65.86	138,748	+1.48(+2.30%)
Sep 07, 2022	61.85	64.62	61.06	64.38	245,478	+2.43(+3.92%)
Sep 06, 2022	63.98	63.98	61.52	61.95	189,042	-1.62(-2.55%)
Sep 02, 2022	64.90	66.50	63.25	63.57	214,546	-0.48(-0.75%)

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.