Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.65	12.82	12.62	12.68	63,367	-0.15(-1.13%)
Dec 30, 2004	12.84	13.00	12.69	12.83	48,998	-0.23(-1.78%)
Dec 29, 2004	12.68	13.13	12.60	13.06	91,278	+0.07(+0.52%)
Dec 28, 2004	12.14	13.00	12.14	12.99	51,272	+0.70(+5.66%)
Dec 27, 2004	12.34	12.56	12.29	12.30	50,652	-0.15(-1.17%)
Dec 23, 2004	12.90	12.90	12.27	12.44	75,358	-0.50(-3.89%)
Dec 22, 2004	12.33	13.06	12.33	12.94	94,379	+0.45(+3.64%)
Dec 21, 2004	12.38	12.57	12.06	12.49	140,793	+0.25(+2.06%)
Dec 20, 2004	12.55	12.57	12.01	12.24	235,379	-0.43(-3.36%)
Dec 17, 2004	11.71	12.97	11.56	12.66	779,740	+0.91(+7.74%)
Dec 16, 2004	11.49	11.83	11.49	11.75	175,423	+0.06(+0.50%)
Dec 15, 2004	11.17	11.71	11.17	11.70	120,119	+0.13(+1.09%)
Dec 14, 2004	11.07	11.59	11.07	11.57	135,935	+0.24(+2.14%)
Dec 13, 2004	10.78	11.42	10.48	11.33	108,334	+0.59(+5.50%)
Dec 10, 2004	10.50	10.74	10.47	10.74	37,731	+0.12(+1.09%)
Dec 09, 2004	10.52	10.76	10.03	10.62	86,419	-0.01(-0.09%)
Dec 08, 2004	10.62	10.69	10.45	10.63	89,003	-0.01(-0.09%)
Dec 07, 2004	10.78	10.83	10.46	10.64	108,748	-0.05(-0.45%)
Dec 06, 2004	10.65	10.85	10.41	10.69	95,516	-0.11(-0.99%)
Dec 03, 2004	10.82	10.96	10.67	10.80	111,539	-0.10(-0.89%)
Dec 02, 2004	10.79	11.07	10.79	10.89	127,975	-0.08(-0.71%)
Dec 01, 2004	10.59	10.98	10.59	10.97	149,063	+0.45(+4.32%)
Nov 30, 2004	10.53	10.77	10.40	10.52	160,434	+0.10(+0.93%)
Nov 29, 2004	10.00	10.49	10.00	10.42	155,679	+0.45(+4.56%)
Nov 26, 2004	9.877	10.24	9.838	9.964	73,601	+0.05(+0.49%)
Nov 24, 2004	9.345	10.04	9.345	9.916	98,514	+0.46(+4.91%)
Nov 23, 2004	9.625	9.712	9.306	9.451	68,329	-0.21(-2.20%)
Nov 22, 2004	9.413	9.664	8.948	9.664	206,331	+0.64(+7.07%)
Nov 19, 2004	9.519	9.751	9.026	9.026	60,989	-0.62(-6.42%)
Nov 18, 2004	10.00	10.09	9.606	9.645	152,681	-0.38(-3.76%)
Nov 17, 2004	9.267	10.03	9.238	10.02	151,647	+0.94(+10.33%)
Nov 16, 2004	9.229	9.316	9.084	9.084	55,717	-0.13(-1.37%)
Nov 15, 2004	9.035	9.277	9.035	9.209	29,771	-0.12(-1.24%)
Nov 12, 2004	8.987	9.325	8.987	9.325	53,340	+0.15(+1.69%)
Nov 11, 2004	9.219	9.287	8.764	9.171	139,449	-0.04(-0.42%)
Nov 10, 2004	9.200	9.325	9.142	9.209	71,120	-0.08(-0.83%)
Nov 09, 2004	9.432	9.567	9.238	9.287	65,331	-0.06(-0.62%)
Nov 08, 2004	9.325	9.432	9.209	9.345	114,640	+0.03(+0.31%)
Nov 05, 2004	9.325	9.432	9.045	9.316	68,949	+0.05(+0.52%)
Nov 04, 2004	9.113	9.296	8.997	9.267	218,323	+0.01(+0.10%)
Nov 03, 2004	9.093	9.403	8.997	9.258	205,918	+0.24(+2.68%)
Nov 02, 2004	9.093	9.335	8.880	9.016	162,708	-0.08(-0.85%)
Nov 01, 2004	9.045	9.122	8.687	9.093	195,787	+0.11(+1.18%)
Oct 29, 2004	8.706	9.006	8.639	8.987	280,656	+0.38(+4.38%)
Oct 28, 2004	8.706	8.706	8.494	8.610	190,102	-0.09(-1.00%)
Oct 27, 2004	8.706	8.958	8.484	8.697	410,492	+0.05(+0.56%)
Oct 26, 2004	8.416	8.654	8.261	8.648	200,232	+0.15(+1.82%)
Oct 25, 2004	8.416	8.658	8.416	8.494	263,910	+0.07(+0.80%)
Oct 22, 2004	8.832	8.832	8.397	8.426	602,145	-0.33(-3.76%)
Oct 21, 2004	9.132	9.219	8.435	8.755	243,339	-0.38(-4.13%)
Oct 20, 2004	9.567	9.664	9.064	9.132	343,197	-0.50(-5.22%)
Oct 19, 2004	9.790	10.01	9.587	9.635	60,473	-0.04(-0.40%)
Oct 18, 2004	9.867	9.887	9.606	9.674	47,241	-0.25(-2.53%)
Oct 15, 2004	9.741	10.17	9.712	9.925	77,116	+0.17(+1.79%)
Oct 14, 2004	9.809	10.12	9.751	9.751	262,049	-0.06(-0.59%)
Oct 13, 2004	9.480	10.07	9.403	9.809	214,188	+0.57(+6.18%)
Oct 12, 2004	9.867	9.867	9.238	9.238	146,892	-0.55(-5.63%)
Oct 11, 2004	9.432	9.838	9.432	9.790	83,008	+0.34(+3.58%)
Oct 08, 2004	9.867	9.993	9.451	9.451	113,916	-0.52(-5.24%)
Oct 07, 2004	10.14	10.25	9.945	9.974	80,527	-0.17(-1.72%)
Oct 06, 2004	10.29	10.29	10.11	10.15	55,717	-0.08(-0.76%)
Oct 05, 2004	10.85	10.85	10.23	10.23	52,306	-0.44(-4.08%)
Oct 04, 2004	10.59	10.77	10.34	10.66	98,720	+0.15(+1.38%)

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.