Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	9.103	8.997	8.997	8.997	63,677	-0.09(-0.96%)
Dec 30, 2009	9.064	9.117	8.861	9.084	77,582	-0.01(-0.11%)
Dec 29, 2009	9.103	9.219	8.948	9.093	82,047	+0.05(+0.53%)
Dec 28, 2009	9.016	9.238	8.958	9.045	75,135	+0.05(+0.54%)
Dec 24, 2009	9.064	9.064	8.813	8.997	38,455	+0.00(+0.00%)
Dec 23, 2009	8.716	9.064	8.542	8.997	87,327	+0.34(+3.91%)
Dec 22, 2009	8.726	8.726	8.426	8.658	68,669	-0.02(-0.22%)
Dec 21, 2009	8.629	8.997	8.445	8.677	79,100	+0.09(+1.01%)
Dec 18, 2009	8.619	8.939	8.377	8.590	296,145	+0.04(+0.45%)
Dec 17, 2009	8.668	8.910	8.542	8.552	84,413	-0.17(-2.00%)
Dec 16, 2009	8.735	8.939	8.542	8.726	81,671	+0.09(+1.01%)
Dec 15, 2009	8.760	8.929	8.629	8.639	64,131	-0.15(-1.65%)
Dec 14, 2009	8.813	9.026	8.619	8.784	95,723	+0.07(+0.78%)
Dec 11, 2009	8.687	8.851	8.387	8.716	89,492	+0.07(+0.78%)
Dec 10, 2009	9.045	9.200	8.513	8.648	174,449	-0.32(-3.56%)
Dec 09, 2009	9.006	9.180	8.880	8.968	43,846	-0.01(-0.11%)
Dec 08, 2009	9.103	9.363	8.948	8.977	103,670	-0.19(-2.11%)
Dec 07, 2009	8.571	9.277	8.532	9.171	122,665	+0.57(+6.64%)
Dec 04, 2009	8.087	8.619	8.068	8.600	74,115	+0.71(+8.95%)
Dec 03, 2009	8.174	8.174	7.884	7.894	68,085	-0.22(-2.74%)
Dec 02, 2009	8.029	8.184	7.923	8.116	36,532	+0.12(+1.45%)
Dec 01, 2009	8.058	8.174	7.874	8.000	38,539	+0.07(+0.85%)
Nov 30, 2009	7.826	8.020	7.633	7.932	86,693	+0.07(+0.86%)
Nov 27, 2009	7.681	7.971	7.681	7.865	29,444	-0.16(-2.05%)
Nov 25, 2009	8.261	8.358	7.845	8.029	37,246	-0.17(-2.12%)
Nov 24, 2009	8.000	8.300	8.000	8.203	40,991	-0.01(-0.12%)
Nov 23, 2009	7.981	8.358	7.855	8.213	74,818	+0.33(+4.17%)
Nov 20, 2009	7.720	7.981	7.623	7.884	89,914	+0.11(+1.37%)
Nov 19, 2009	7.575	7.903	7.497	7.778	95,780	-0.07(-0.86%)
Nov 18, 2009	7.671	7.923	7.497	7.845	88,348	+0.19(+2.53%)
Nov 17, 2009	7.826	8.426	7.381	7.652	228,025	-0.21(-2.71%)
Nov 16, 2009	7.739	7.971	7.555	7.865	56,057	+0.16(+2.14%)
Nov 13, 2009	7.400	7.787	7.294	7.700	48,523	+0.40(+5.43%)
Nov 12, 2009	7.604	7.691	7.304	7.304	55,566	-0.28(-3.70%)
Nov 11, 2009	7.604	7.710	7.458	7.584	50,573	+0.11(+1.42%)
Nov 10, 2009	7.546	7.932	7.468	7.478	88,135	-0.11(-1.40%)
Nov 09, 2009	7.546	7.768	7.526	7.584	81,576	+0.16(+2.22%)
Nov 06, 2009	7.497	7.623	7.342	7.420	36,078	-0.15(-2.04%)
Nov 05, 2009	7.546	7.651	7.304	7.575	52,550	+0.11(+1.42%)
Nov 04, 2009	6.830	7.797	6.830	7.468	267,925	+0.91(+13.86%)
Nov 03, 2009	6.472	6.656	6.288	6.559	37,385	+0.03(+0.44%)
Nov 02, 2009	6.646	6.810	6.298	6.530	69,721	-0.07(-1.03%)
Oct 30, 2009	6.675	6.685	6.423	6.597	59,995	-0.15(-2.15%)
Oct 29, 2009	6.694	6.926	6.646	6.743	60,769	+0.13(+1.90%)
Oct 28, 2009	6.743	6.801	6.491	6.617	42,061	-0.15(-2.15%)
Oct 27, 2009	6.839	7.013	6.762	6.762	37,310	-0.07(-0.99%)
Oct 26, 2009	6.743	6.888	6.646	6.830	84,947	+0.08(+1.15%)
Oct 23, 2009	6.887	7.062	6.675	6.752	56,044	-0.25(-3.59%)
Oct 22, 2009	6.868	7.042	6.646	7.004	129,254	+0.14(+1.97%)
Oct 21, 2009	6.897	7.062	6.791	6.868	162,960	-0.04(-0.56%)
Oct 20, 2009	6.994	7.575	6.288	6.907	558,213	-0.47(-6.42%)
Oct 19, 2009	7.468	7.575	7.371	7.381	79,815	-0.03(-0.39%)
Oct 16, 2009	7.691	7.865	7.333	7.410	286,744	-0.35(-4.49%)
Oct 15, 2009	7.487	7.816	7.362	7.758	97,425	+0.16(+2.17%)
Oct 14, 2009	7.623	7.652	7.381	7.594	69,029	+0.03(+0.38%)
Oct 13, 2009	7.449	7.623	7.400	7.565	30,052	+0.09(+1.16%)
Oct 12, 2009	7.428	7.536	7.352	7.478	16,089	-0.03(-0.39%)
Oct 09, 2009	7.265	7.536	7.178	7.507	56,861	+0.26(+3.60%)
Oct 08, 2009	7.371	7.536	7.236	7.246	57,831	-0.02(-0.27%)
Oct 07, 2009	7.304	7.391	7.207	7.265	38,416	-0.04(-0.53%)
Oct 06, 2009	6.984	7.304	6.781	7.304	66,552	+0.37(+5.30%)
Oct 05, 2009	6.984	7.110	6.849	6.936	50,943	+0.05(+0.70%)
Oct 02, 2009	6.888	7.159	6.888	6.888	35,941	-0.12(-1.66%)

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.