Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	8.097	8.329	7.866	7.982	49,929	+0.05(+0.68%)
Dec 30, 2002	8.097	8.358	7.807	7.928	55,511	-0.30(-3.59%)
Dec 27, 2002	8.029	8.348	7.961	8.223	54,580	+0.28(+3.52%)
Dec 26, 2002	8.319	8.465	7.845	7.943	61,196	-0.41(-4.86%)
Dec 24, 2002	8.252	8.552	8.213	8.348	33,699	-0.07(-0.80%)
Dec 23, 2002	8.513	8.513	7.981	8.416	101,098	+0.04(+0.46%)
Dec 20, 2002	8.513	8.668	8.174	8.377	107,197	-0.15(-1.81%)
Dec 19, 2002	8.948	8.948	8.465	8.532	37,214	-0.26(-2.97%)
Dec 18, 2002	8.629	8.929	8.552	8.793	34,423	-0.11(-1.20%)
Dec 17, 2002	8.890	9.093	8.697	8.900	78,563	+0.01(+0.11%)
Dec 16, 2002	8.532	8.948	8.416	8.890	42,486	+0.43(+5.14%)
Dec 13, 2002	8.997	8.997	8.455	8.456	31,528	-0.54(-6.01%)
Dec 12, 2002	8.706	9.103	8.610	8.997	80,320	+0.29(+3.33%)
Dec 11, 2002	8.755	9.461	8.503	8.706	88,487	+0.01(+0.11%)
Dec 10, 2002	8.223	8.803	8.223	8.697	59,956	+0.46(+5.64%)
Dec 09, 2002	8.039	8.494	7.894	8.232	29,771	+0.26(+3.26%)
Dec 06, 2002	8.145	8.445	7.972	7.972	34,112	-0.40(-4.73%)
Dec 05, 2002	8.319	8.851	8.271	8.368	29,771	-0.25(-2.92%)
Dec 04, 2002	8.368	8.900	8.223	8.619	55,924	-0.09(-1.00%)
Dec 03, 2002	8.552	8.851	8.416	8.706	26,360	+0.16(+1.93%)
Dec 02, 2002	7.942	8.900	7.942	8.542	60,989	+0.48(+6.00%)
Nov 29, 2002	8.416	8.745	8.020	8.058	66,365	-0.38(-4.46%)
Nov 27, 2002	7.981	8.435	7.352	8.435	31,425	+0.78(+10.23%)
Nov 26, 2002	7.901	8.126	7.255	7.652	148,029	-0.23(-2.94%)
Nov 25, 2002	7.787	8.078	7.642	7.884	70,190	-0.17(-2.16%)
Nov 22, 2002	8.155	8.155	7.739	8.058	45,277	-0.07(-0.83%)
Nov 21, 2002	7.787	8.300	7.787	8.126	153,921	+0.15(+1.82%)
Nov 20, 2002	6.810	8.058	6.810	7.981	320,868	+1.13(+16.54%)
Nov 19, 2002	6.820	6.975	6.723	6.848	14,782	+0.03(+0.41%)
Nov 18, 2002	6.917	7.081	6.752	6.820	43,106	-0.05(-0.70%)
Nov 15, 2002	7.019	7.052	6.530	6.868	1,358,937	-0.10(-1.39%)
Nov 14, 2002	6.907	7.159	6.781	6.965	53,547	+0.06(+0.84%)
Nov 13, 2002	6.897	7.081	6.510	6.907	139,966	+0.00(+0.00%)
Nov 12, 2002	6.704	7.081	6.694	6.907	39,178	+0.11(+1.56%)
Nov 11, 2002	6.994	6.994	6.801	6.801	20,261	-0.15(-2.23%)
Nov 08, 2002	7.392	7.845	6.955	6.955	49,412	-0.55(-7.35%)
Nov 07, 2002	7.616	7.739	7.255	7.507	26,049	-0.40(-5.02%)
Nov 06, 2002	7.884	8.271	7.797	7.903	39,695	-0.01(-0.12%)
Nov 05, 2002	8.049	8.049	7.547	7.913	27,910	-0.02(-0.24%)
Nov 04, 2002	7.555	8.658	7.497	7.932	146,272	+0.38(+4.99%)
Nov 01, 2002	6.423	7.555	6.385	7.555	58,612	+1.12(+17.44%)
Oct 31, 2002	6.385	6.588	6.094	6.433	38,971	+0.15(+2.31%)
Oct 30, 2002	6.336	6.385	6.027	6.288	90,961	-0.22(-3.40%)
Oct 29, 2002	6.559	6.743	5.988	6.509	36,697	+0.02(+0.31%)
Oct 28, 2002	6.859	6.917	6.627	6.489	39,384	-0.20(-2.92%)
Oct 25, 2002	6.830	6.839	6.530	6.685	79,390	-0.09(-1.29%)
Oct 24, 2002	6.849	7.255	6.491	6.772	69,983	+0.00(+0.00%)
Oct 23, 2002	6.356	6.772	5.853	6.772	201,059	+0.46(+7.36%)
Oct 22, 2002	6.375	6.375	6.173	6.307	17,573	-0.12(-1.81%)
Oct 21, 2002	6.056	6.549	6.056	6.423	29,667	+0.58(+9.92%)
Oct 18, 2002	6.152	6.665	5.620	5.844	205,814	-0.21(-3.50%)
Oct 17, 2002	5.824	6.327	5.804	6.056	22,638	+0.24(+4.16%)
Oct 16, 2002	6.182	6.191	5.707	5.814	18,090	-0.43(-6.82%)
Oct 15, 2002	6.085	6.501	5.999	6.240	29,047	+0.31(+5.24%)
Oct 14, 2002	5.853	5.988	5.630	5.929	38,764	+0.03(+0.44%)
Oct 11, 2002	5.902	6.327	5.804	5.903	184,830	+0.08(+1.36%)
Oct 10, 2002	6.003	6.172	5.824	5.824	39,281	-0.08(-1.31%)
Oct 09, 2002	6.307	6.646	5.901	5.901	36,751	-0.58(-8.93%)
Oct 08, 2002	6.307	6.607	6.288	6.479	32,459	+0.06(+0.87%)
Oct 07, 2002	6.743	6.830	6.288	6.423	53,253	-0.32(-4.73%)
Oct 04, 2002	6.926	7.033	6.627	6.743	23,794	-0.18(-2.67%)
Oct 03, 2002	7.352	7.371	6.927	6.927	23,489	-0.24(-3.36%)
Oct 02, 2002	7.367	7.584	6.820	7.168	57,142	-0.29(-3.89%)

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.