Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.430	5.450	5.380	5.410	89,963	+0.01(+0.19%)
Dec 28, 2012	5.390	5.440	5.370	5.400	69,546	+0.00(+0.00%)
Dec 27, 2012	5.410	5.430	5.330	5.400	78,583	-0.02(-0.37%)
Dec 26, 2012	5.370	5.480	5.340	5.420	62,111	+0.07(+1.31%)
Dec 24, 2012	5.310	5.400	5.310	5.350	25,282	+0.03(+0.56%)
Dec 21, 2012	5.430	5.430	5.300	5.320	352,340	-0.06(-1.12%)
Dec 20, 2012	5.350	5.400	5.340	5.380	58,404	+0.03(+0.56%)
Dec 19, 2012	5.350	5.400	5.330	5.350	78,252	-0.01(-0.19%)
Dec 18, 2012	5.360	5.400	5.220	5.360	77,456	+0.03(+0.56%)
Dec 17, 2012	5.300	5.350	5.260	5.330	50,922	+0.03(+0.57%)
Dec 14, 2012	5.300	5.410	5.240	5.300	108,058	-0.03(-0.56%)
Dec 13, 2012	5.340	5.400	5.260	5.330	36,295	+0.00(+0.00%)
Dec 12, 2012	5.460	5.460	5.310	5.330	56,935	-0.16(-2.91%)
Dec 11, 2012	5.450	5.520	5.290	5.490	75,752	+0.11(+2.04%)
Dec 10, 2012	5.240	5.430	5.240	5.380	55,245	+0.14(+2.67%)
Dec 07, 2012	5.400	5.500	5.220	5.240	200,169	-0.11(-2.06%)
Dec 06, 2012	5.460	5.460	5.300	5.350	53,477	-0.10(-1.83%)
Dec 05, 2012	5.390	5.460	5.330	5.450	58,203	+0.08(+1.49%)
Dec 04, 2012	5.390	5.390	5.290	5.370	47,793	+0.02(+0.37%)
Nov 30, 2012	5.260	5.750	5.210	5.350	273,541	+0.10(+1.90%)
Nov 29, 2012	5.280	5.390	5.150	5.250	55,353	+0.02(+0.38%)
Nov 28, 2012	5.250	5.300	5.100	5.230	84,664	-0.10(-1.88%)
Nov 27, 2012	5.350	5.420	5.260	5.330	40,403	-0.01(-0.19%)
Nov 26, 2012	5.400	5.450	5.320	5.340	73,376	-0.18(-3.26%)
Nov 23, 2012	5.570	5.600	5.400	5.520	22,391	-0.03(-0.54%)
Nov 21, 2012	5.670	5.670	5.520	5.550	83,786	-0.10(-1.77%)
Nov 20, 2012	5.460	5.749	5.370	5.650	114,772	+0.17(+3.10%)
Nov 19, 2012	5.190	5.600	5.190	5.480	162,105	+0.36(+7.03%)
Nov 16, 2012	5.160	5.240	5.000	5.120	179,391	-0.08(-1.54%)
Nov 15, 2012	5.231	5.270	5.130	5.200	30,971	-0.05(-0.95%)
Nov 14, 2012	5.330	5.460	5.170	5.250	69,068	-0.05(-0.94%)
Nov 13, 2012	5.590	5.690	5.290	5.300	55,803	-0.32(-5.69%)
Nov 12, 2012	5.880	5.950	5.280	5.620	61,981	-0.18(-3.10%)
Nov 09, 2012	5.930	5.960	5.790	5.800	111,952	-0.14(-2.36%)
Nov 08, 2012	5.950	6.000	5.925	5.940	54,576	-0.06(-1.00%)
Nov 07, 2012	6.110	6.200	5.870	6.000	51,091	-0.23(-3.69%)
Nov 06, 2012	6.120	6.290	5.970	6.230	20,395	+0.12(+1.96%)
Nov 05, 2012	6.490	6.500	6.060	6.110	42,247	-0.36(-5.56%)
Nov 02, 2012	6.400	6.670	6.400	6.470	85,301	+0.11(+1.73%)
Nov 01, 2012	6.400	6.649	6.310	6.360	66,427	-0.02(-0.31%)
Oct 31, 2012	6.050	6.380	6.050	6.380	24,017	+0.34(+5.63%)
Oct 26, 2012	6.010	6.040	6.040	6.040	20,300	+0.01(+0.17%)
Oct 25, 2012	5.980	6.110	5.820	6.030	27,401	+0.10(+1.69%)
Oct 24, 2012	5.990	6.010	5.860	5.930	21,071	-0.04(-0.67%)
Oct 23, 2012	5.760	6.020	5.750	5.970	27,761	+0.17(+2.93%)
Oct 19, 2012	6.000	6.070	5.780	5.800	169,829	-0.21(-3.49%)
Oct 18, 2012	6.200	6.241	6.010	6.010	32,050	-0.22(-3.53%)
Oct 17, 2012	6.470	6.560	6.140	6.230	58,542	-0.24(-3.71%)
Oct 16, 2012	6.420	6.550	6.320	6.470	35,161	+0.12(+1.89%)
Oct 15, 2012	6.280	6.380	6.210	6.350	22,785	+0.08(+1.28%)
Oct 12, 2012	6.500	6.500	6.200	6.270	35,351	-0.22(-3.39%)
Oct 11, 2012	6.470	6.510	6.380	6.490	14,321	+0.10(+1.56%)
Oct 10, 2012	6.320	6.430	6.260	6.390	21,095	+0.06(+0.95%)
Oct 09, 2012	6.530	6.580	6.320	6.330	68,009	-0.21(-3.21%)
Oct 08, 2012	6.590	6.640	6.490	6.540	30,676	-0.12(-1.80%)
Oct 05, 2012	6.700	6.870	6.630	6.660	48,830	+0.01(+0.15%)
Oct 04, 2012	6.480	6.690	6.430	6.650	21,902	+0.22(+3.42%)
Oct 03, 2012	6.470	6.550	6.425	6.430	19,068	-0.04(-0.62%)
Oct 02, 2012	6.670	6.670	6.430	6.470	49,162	-0.14(-2.12%)

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.