Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	37.84	37.84	36.24	36.57	316,041	-1.25(-3.31%)
Nov 29, 2023	37.21	38.53	37.16	37.82	469,441	+1.30(+3.56%)
Nov 28, 2023	36.64	37.35	36.30	36.52	443,582	-0.15(-0.41%)
Nov 27, 2023	37.57	37.82	36.56	36.67	463,628	-1.07(-2.84%)
Nov 24, 2023	37.68	37.76	37.12	37.74	142,312	-0.09(-0.24%)
Nov 22, 2023	38.24	39.06	37.71	37.83	278,611	-0.15(-0.39%)
Nov 21, 2023	38.82	39.41	37.73	37.98	389,182	-2.07(-5.17%)
Nov 20, 2023	39.25	40.08	39.21	40.05	412,692	+0.80(+2.04%)
Nov 17, 2023	39.13	39.27	38.38	39.25	418,252	+0.29(+0.74%)
Nov 16, 2023	38.73	39.23	38.07	38.96	458,937	-0.32(-0.81%)
Nov 15, 2023	39.22	40.44	39.04	39.28	462,961	+0.30(+0.77%)
Nov 14, 2023	38.09	39.13	37.36	38.98	483,864	+2.45(+6.71%)
Nov 13, 2023	36.43	36.56	35.48	36.53	449,043	+0.03(+0.08%)
Nov 10, 2023	36.30	36.67	35.81	36.50	410,632	+0.20(+0.55%)
Nov 09, 2023	38.46	38.50	36.19	36.30	327,946	-1.89(-4.95%)
Nov 08, 2023	38.80	38.80	37.66	38.19	232,523	-0.51(-1.32%)
Nov 07, 2023	38.70	39.06	38.27	38.70	266,362	-0.25(-0.64%)
Nov 06, 2023	40.57	40.57	38.84	38.95	321,180	-0.22(-0.56%)
Nov 03, 2023	39.00	40.26	38.32	39.17	370,288	+1.08(+2.84%)
Nov 02, 2023	37.46	38.52	37.33	38.09	419,557	+1.13(+3.06%)
Nov 01, 2023	38.98	38.98	36.73	36.96	431,870	-1.78(-4.59%)
Oct 31, 2023	39.79	39.79	38.35	38.74	455,754	-1.12(-2.81%)
Oct 30, 2023	40.91	40.91	38.92	39.86	430,634	-0.72(-1.77%)
Oct 27, 2023	40.82	41.26	39.91	40.58	577,388	+0.64(+1.60%)
Oct 26, 2023	39.27	41.43	38.90	39.94	1,038,571	+0.89(+2.28%)
Oct 25, 2023	39.01	39.83	36.37	39.05	4,163,248	-14.14(-26.58%)
Oct 24, 2023	53.29	54.19	52.36	53.19	621,048	-0.02(-0.04%)
Oct 23, 2023	51.21	53.47	50.95	53.21	650,458	+1.43(+2.76%)
Oct 20, 2023	53.50	53.80	51.07	51.78	584,377	-1.86(-3.47%)
Oct 19, 2023	54.65	55.91	53.55	53.64	4,780,051	-1.30(-2.37%)
Oct 18, 2023	55.16	56.65	53.73	54.94	949,947	+1.22(+2.27%)
Oct 17, 2023	53.52	55.12	52.97	53.72	324,874	-0.53(-0.98%)
Oct 16, 2023	54.02	55.23	53.73	54.25	264,920	+0.81(+1.52%)
Oct 13, 2023	56.29	56.63	51.96	53.44	449,246	-2.67(-4.76%)
Oct 12, 2023	58.58	58.67	56.08	56.11	207,194	-2.22(-3.81%)
Oct 11, 2023	58.96	60.38	57.19	58.33	355,749	-0.53(-0.90%)
Oct 10, 2023	57.04	59.03	56.56	58.86	291,459	+2.14(+3.77%)
Oct 09, 2023	56.29	56.86	55.31	56.72	260,812	+0.12(+0.21%)
Oct 06, 2023	56.13	58.00	56.07	56.60	250,731	-0.02(-0.04%)
Oct 05, 2023	56.69	56.93	56.03	56.62	137,211	-0.35(-0.61%)
Oct 04, 2023	56.78	57.31	55.88	56.97	196,901	+0.64(+1.14%)
Oct 03, 2023	57.50	58.17	56.04	56.33	173,352	-1.85(-3.18%)
Oct 02, 2023	58.94	59.32	57.88	58.18	199,433	-0.71(-1.21%)
Sep 29, 2023	59.35	59.89	58.68	58.89	183,963	-0.07(-0.12%)
Sep 28, 2023	57.74	60.14	57.63	58.96	222,038	+1.22(+2.11%)
Sep 27, 2023	57.26	58.06	56.50	57.74	393,403	+1.27(+2.25%)
Sep 26, 2023	57.80	58.55	55.96	56.47	263,967	-1.77(-3.04%)
Sep 25, 2023	57.60	58.55	57.94	58.24	250,976	+0.23(+0.40%)
Sep 22, 2023	58.08	58.72	57.79	58.01	235,340	+0.30(+0.52%)
Sep 21, 2023	57.38	58.09	56.46	57.71	292,144	-0.51(-0.88%)
Sep 20, 2023	59.54	59.91	58.16	58.22	208,995	-0.80(-1.36%)
Sep 19, 2023	59.34	60.43	58.76	59.02	362,931	+0.66(+1.13%)
Sep 18, 2023	58.42	59.38	57.53	58.36	253,558	-0.20(-0.34%)
Sep 15, 2023	60.05	60.05	57.53	58.56	540,765	-1.73(-2.87%)
Sep 14, 2023	61.14	61.33	60.15	60.29	273,340	+0.12(+0.20%)
Sep 13, 2023	63.01	63.09	59.84	60.17	275,033	-2.85(-4.52%)
Sep 12, 2023	62.59	63.83	62.59	63.02	259,475	-0.05(-0.08%)
Sep 11, 2023	63.99	64.36	62.93	63.07	242,808	-0.07(-0.11%)
Sep 08, 2023	64.09	64.50	61.99	63.14	383,646	-0.87(-1.36%)
Sep 07, 2023	65.53	65.80	62.73	64.01	466,638	-2.72(-4.08%)
Sep 06, 2023	67.60	68.41	66.09	66.73	148,075	-0.70(-1.04%)
Sep 05, 2023	68.42	68.83	67.25	67.43	234,853	-1.57(-2.28%)

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.