Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.57	15.09	14.24	15.08	200,266	+0.45(+3.04%)
Dec 28, 2007	14.77	14.97	14.58	14.64	128,071	+0.08(+0.53%)
Dec 27, 2007	14.55	14.97	13.92	14.56	243,973	-0.02(-0.13%)
Dec 26, 2007	14.29	14.68	14.09	14.58	161,499	+0.16(+1.14%)
Dec 24, 2007	14.13	14.41	13.75	14.41	96,291	+0.39(+2.76%)
Dec 21, 2007	13.83	14.25	13.79	14.03	383,745	+0.28(+2.04%)
Dec 20, 2007	13.80	13.90	13.50	13.75	107,098	+0.15(+1.07%)
Dec 19, 2007	13.59	14.08	13.58	13.60	166,720	-0.10(-0.71%)
Dec 18, 2007	13.61	13.71	13.20	13.70	162,172	+0.19(+1.43%)
Dec 17, 2007	13.60	13.83	13.46	13.50	87,825	-0.17(-1.27%)
Dec 14, 2007	13.58	14.26	13.55	13.68	100,391	-0.13(-0.91%)
Dec 13, 2007	13.88	14.22	13.70	13.80	147,744	-0.23(-1.65%)
Dec 12, 2007	14.10	14.41	13.75	14.04	196,054	+0.44(+3.20%)
Dec 11, 2007	14.44	14.46	13.55	13.60	99,437	-0.74(-5.19%)
Dec 10, 2007	14.19	14.41	14.19	14.35	100,038	+0.21(+1.51%)
Dec 07, 2007	13.79	14.26	13.70	14.13	130,022	+0.42(+3.03%)
Dec 06, 2007	13.26	13.78	13.25	13.72	199,197	+0.40(+2.98%)
Dec 05, 2007	13.61	13.61	13.21	13.32	108,168	-0.01(-0.07%)
Dec 04, 2007	13.51	13.72	13.24	13.33	90,668	-0.34(-2.48%)
Dec 03, 2007	14.03	14.07	13.57	13.67	112,507	-0.30(-2.15%)
Nov 30, 2007	14.12	14.21	13.69	13.97	136,752	+0.10(+0.70%)
Nov 29, 2007	13.87	14.44	13.75	13.87	140,211	-0.06(-0.42%)
Nov 28, 2007	13.66	14.03	13.47	13.93	124,379	+0.44(+3.30%)
Nov 27, 2007	13.49	13.94	12.97	13.49	106,702	+0.06(+0.43%)
Nov 26, 2007	13.49	13.86	13.24	13.43	98,710	-0.07(-0.50%)
Nov 23, 2007	13.30	13.57	13.09	13.49	38,105	+0.35(+2.65%)
Nov 21, 2007	13.44	13.65	13.05	13.15	86,417	-0.31(-2.30%)
Nov 20, 2007	13.21	13.69	12.87	13.46	92,690	+0.15(+1.16%)
Nov 19, 2007	13.40	13.69	12.97	13.30	91,611	-0.26(-1.93%)
Nov 16, 2007	13.57	14.31	13.40	13.56	132,927	+0.02(+0.14%)
Nov 15, 2007	13.43	13.76	13.26	13.54	116,165	+0.04(+0.29%)
Nov 14, 2007	13.68	14.01	13.35	13.50	106,636	-0.03(-0.22%)
Nov 13, 2007	13.12	13.56	13.03	13.53	107,870	+0.58(+4.48%)
Nov 12, 2007	12.97	13.20	12.71	12.95	87,698	-0.03(-0.22%)
Nov 09, 2007	12.69	13.05	12.13	12.98	119,905	+0.15(+1.13%)
Nov 08, 2007	12.74	13.04	12.45	12.84	150,884	+0.23(+1.84%)
Nov 07, 2007	13.01	13.14	12.56	12.60	135,614	-0.66(-4.96%)
Nov 06, 2007	12.81	13.27	12.60	13.26	64,981	+0.42(+3.24%)
Nov 05, 2007	12.52	12.98	12.30	12.85	96,605	+0.15(+1.22%)
Nov 02, 2007	12.82	13.02	12.30	12.69	203,846	+0.05(+0.38%)
Nov 01, 2007	13.34	13.51	12.49	12.64	213,940	-0.94(-6.91%)
Oct 31, 2007	13.95	13.95	13.24	13.58	158,052	-0.25(-1.82%)
Oct 30, 2007	13.99	14.04	13.68	13.83	122,633	-0.22(-1.58%)
Oct 29, 2007	13.91	14.17	13.62	14.06	127,509	+0.18(+1.32%)
Oct 26, 2007	13.34	13.91	13.26	13.87	145,800	+0.74(+5.67%)
Oct 25, 2007	12.71	13.20	12.69	13.13	160,824	+0.45(+3.51%)
Oct 24, 2007	12.55	12.87	12.33	12.68	140,017	-0.06(-0.46%)
Oct 23, 2007	12.79	12.88	12.33	12.74	159,507	+0.20(+1.62%)
Oct 22, 2007	12.02	12.60	11.66	12.54	143,274	+0.30(+2.45%)
Oct 19, 2007	12.61	12.61	12.05	12.24	192,617	-0.34(-2.69%)
Oct 18, 2007	12.63	12.88	12.53	12.58	91,056	-0.14(-1.07%)
Oct 17, 2007	12.94	13.37	12.55	12.71	157,098	-0.08(-0.61%)
Oct 16, 2007	12.91	12.99	12.66	12.79	98,790	-0.15(-1.20%)
Oct 15, 2007	13.15	13.16	12.73	12.94	159,238	-0.22(-1.69%)
Oct 12, 2007	13.03	13.45	12.81	13.17	138,662	+0.14(+1.04%)
Oct 11, 2007	12.87	13.16	12.79	13.03	197,444	+0.24(+1.89%)
Oct 10, 2007	12.65	13.05	12.65	12.79	182,577	+0.14(+1.07%)
Oct 09, 2007	12.67	12.73	12.62	12.65	121,049	+0.03(+0.23%)
Oct 08, 2007	12.70	12.90	12.58	12.62	100,173	-0.08(-0.61%)
Oct 05, 2007	12.84	13.03	12.60	12.70	130,596	+0.02(+0.15%)
Oct 04, 2007	12.31	12.81	12.20	12.68	114,166	+0.45(+3.64%)
Oct 03, 2007	12.48	12.74	12.24	12.24	81,047	-0.31(-2.47%)
Oct 02, 2007	12.22	12.91	12.17	12.55	163,332	+0.38(+3.10%)

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.