Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	15.28	15.47	15.28	15.29	40,076	-0.10(-0.63%)
Dec 29, 2005	15.41	15.50	15.36	15.39	95,811	-0.05(-0.31%)
Dec 28, 2005	15.44	15.61	15.41	15.44	38,868	-0.07(-0.44%)
Dec 27, 2005	15.91	15.98	15.45	15.51	64,504	-0.44(-2.73%)
Dec 23, 2005	16.44	16.44	15.94	15.94	68,709	-0.45(-2.77%)
Dec 22, 2005	15.92	16.40	15.92	16.40	55,576	+0.50(+3.17%)
Dec 21, 2005	15.67	16.07	15.67	15.89	69,758	+0.19(+1.23%)
Dec 20, 2005	15.67	15.73	15.58	15.70	54,999	+0.03(+0.19%)
Dec 19, 2005	15.50	15.74	15.34	15.67	71,480	+0.27(+1.76%)
Dec 16, 2005	15.62	15.78	15.32	15.40	205,388	-0.28(-1.79%)
Dec 15, 2005	15.96	16.03	15.36	15.68	119,680	-0.25(-1.58%)
Dec 14, 2005	16.21	16.21	15.93	15.93	37,948	-0.15(-0.96%)
Dec 13, 2005	16.39	16.64	15.96	16.09	76,352	-0.29(-1.77%)
Dec 12, 2005	16.54	16.75	16.29	16.38	39,054	+0.00(+0.00%)
Dec 09, 2005	16.30	16.46	16.17	16.38	20,254	+0.05(+0.30%)
Dec 08, 2005	16.35	16.74	16.12	16.33	39,655	+0.13(+0.78%)
Dec 07, 2005	16.64	16.64	16.17	16.20	30,999	-0.36(-2.16%)
Dec 06, 2005	16.17	16.71	16.00	16.56	119,661	+0.49(+3.07%)
Dec 05, 2005	15.84	16.16	15.81	16.07	93,372	+0.05(+0.30%)
Dec 02, 2005	16.16	16.16	15.89	16.02	61,134	+0.00(+0.00%)
Dec 01, 2005	15.62	16.15	15.49	16.02	78,089	+0.32(+2.03%)
Nov 30, 2005	15.76	16.20	15.45	15.70	77,457	-0.02(-0.12%)
Nov 29, 2005	15.31	15.95	15.31	15.72	40,639	+0.48(+3.17%)
Nov 28, 2005	16.01	16.01	15.21	15.24	53,835	-0.67(-4.20%)
Nov 25, 2005	15.95	16.01	15.67	15.90	8,578	-0.13(-0.78%)
Nov 23, 2005	16.32	16.32	15.95	16.03	30,616	-0.33(-2.01%)
Nov 22, 2005	16.27	16.39	16.06	16.36	54,656	+0.06(+0.36%)
Nov 21, 2005	16.06	16.42	16.06	16.30	51,689	+0.15(+0.90%)
Nov 18, 2005	16.22	16.30	16.07	16.16	85,397	+0.07(+0.42%)
Nov 17, 2005	15.50	16.11	15.50	16.09	93,616	+0.82(+5.39%)
Nov 16, 2005	15.67	15.67	15.10	15.27	41,306	-0.39(-2.47%)
Nov 15, 2005	15.71	16.08	15.52	15.65	43,567	-0.06(-0.37%)
Nov 14, 2005	15.96	16.01	15.56	15.71	52,614	-0.25(-1.58%)
Nov 11, 2005	15.96	16.15	15.69	15.96	75,519	-0.10(-0.60%)
Nov 10, 2005	16.02	16.16	15.48	16.06	72,174	-0.12(-0.72%)
Nov 09, 2005	16.25	16.34	16.07	16.17	52,125	-0.22(-1.36%)
Nov 08, 2005	16.24	16.40	16.03	16.40	89,834	+0.02(+0.12%)
Nov 07, 2005	16.13	16.40	16.05	16.38	87,683	+0.33(+2.05%)
Nov 04, 2005	16.00	16.15	15.77	16.05	66,274	+0.04(+0.24%)
Nov 03, 2005	16.35	16.35	15.87	16.01	72,894	-0.08(-0.48%)
Nov 02, 2005	15.62	16.19	15.61	16.09	125,988	+0.44(+2.78%)
Nov 01, 2005	16.30	16.39	15.53	15.65	153,355	-0.65(-3.98%)
Oct 31, 2005	16.14	16.39	15.93	16.30	112,269	+0.33(+2.06%)
Oct 28, 2005	15.17	15.97	15.15	15.97	59,955	+0.77(+5.09%)
Oct 27, 2005	15.58	16.23	15.16	15.20	117,265	-0.44(-2.79%)
Oct 26, 2005	16.18	16.32	15.52	15.63	68,630	-0.63(-3.87%)
Oct 25, 2005	16.25	16.45	15.80	16.26	80,450	-0.14(-0.83%)
Oct 24, 2005	15.63	16.40	15.35	16.40	122,573	+0.80(+5.15%)
Oct 21, 2005	15.35	15.83	15.28	15.59	84,059	+0.24(+1.58%)
Oct 20, 2005	15.42	15.48	15.24	15.35	62,015	-0.11(-0.69%)
Oct 19, 2005	14.10	15.47	14.10	15.46	202,585	+1.29(+9.08%)
Oct 18, 2005	14.13	14.37	13.86	14.17	110,331	-0.07(-0.48%)
Oct 17, 2005	14.31	14.43	13.84	14.24	50,476	-0.15(-1.08%)
Oct 14, 2005	14.51	14.59	14.34	14.39	51,499	+0.10(+0.68%)
Oct 13, 2005	13.93	14.36	13.80	14.30	62,769	+0.44(+3.14%)
Oct 12, 2005	14.36	14.48	13.75	13.86	160,510	-0.53(-3.70%)
Oct 11, 2005	14.56	14.75	14.30	14.39	133,178	-0.12(-0.80%)
Oct 10, 2005	14.97	14.97	14.51	14.51	44,901	-0.42(-2.79%)
Oct 07, 2005	14.68	14.98	14.51	14.93	54,776	+0.41(+2.80%)
Oct 06, 2005	14.52	14.79	14.44	14.52	75,590	+0.01(+0.07%)
Oct 05, 2005	14.90	14.90	14.28	14.51	95,330	-0.48(-3.23%)
Oct 04, 2005	14.77	14.99	14.55	14.99	100,985	+0.22(+1.51%)

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.