Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	13.49	13.42	13.42	13.42	50,400	-0.04(-0.30%)
Dec 30, 2013	13.72	13.90	13.40	13.46	50,685	-0.27(-1.97%)
Dec 27, 2013	13.91	14.04	13.66	13.73	71,612	-0.21(-1.51%)
Dec 26, 2013	13.77	14.11	13.70	13.94	53,338	+0.31(+2.27%)
Dec 24, 2013	13.41	13.66	13.39	13.63	15,765	+0.20(+1.49%)
Dec 23, 2013	12.89	13.53	12.86	13.43	95,412	+0.56(+4.35%)
Dec 20, 2013	12.00	12.93	12.00	12.87	177,936	+0.89(+7.43%)
Dec 19, 2013	12.12	12.19	11.94	11.98	38,765	-0.12(-0.99%)
Dec 18, 2013	12.11	12.22	11.96	12.10	32,463	-0.02(-0.17%)
Dec 17, 2013	12.36	12.40	11.86	12.12	37,650	-0.28(-2.26%)
Dec 16, 2013	12.10	12.42	12.07	12.40	43,364	+0.39(+3.25%)
Dec 13, 2013	12.00	12.25	11.82	12.01	88,080	+0.03(+0.25%)
Dec 12, 2013	11.84	12.16	11.84	11.98	40,178	+0.11(+0.93%)
Dec 11, 2013	11.91	12.00	11.67	11.87	55,822	-0.03(-0.25%)
Dec 10, 2013	12.06	12.19	11.86	11.90	73,460	-0.22(-1.82%)
Dec 09, 2013	11.95	12.12	11.90	12.12	61,737	+0.25(+2.11%)
Dec 06, 2013	11.36	12.15	11.34	11.87	0	+0.51(+4.49%)
Dec 05, 2013	11.49	11.49	11.26	11.36	0	-0.10(-0.87%)
Dec 04, 2013	10.95	11.50	10.95	11.46	0	+0.41(+3.71%)
Dec 03, 2013	10.85	11.07	10.78	11.05	0	+0.17(+1.56%)
Dec 02, 2013	10.78	11.00	10.71	10.88	85,972	+0.07(+0.65%)
Nov 29, 2013	10.82	10.97	10.72	10.81	0	+0.06(+0.56%)
Nov 27, 2013	10.28	10.76	10.27	10.75	0	+0.54(+5.29%)
Nov 26, 2013	9.720	10.21	9.690	10.21	0	+0.58(+6.02%)
Nov 25, 2013	9.490	9.710	9.360	9.630	15,044	+0.13(+1.37%)
Nov 22, 2013	9.500	9.596	9.371	9.500	0	+0.03(+0.32%)
Nov 21, 2013	9.200	9.620	9.200	9.470	35,128	+0.30(+3.27%)
Nov 20, 2013	9.180	9.200	9.030	9.170	0	+0.01(+0.11%)
Nov 19, 2013	9.010	9.190	8.900	9.160	35,843	+0.13(+1.44%)
Nov 18, 2013	9.330	9.330	8.970	9.030	0	-0.24(-2.59%)
Nov 15, 2013	9.020	9.350	9.000	9.270	0	+0.23(+2.54%)
Nov 14, 2013	9.060	9.090	8.900	9.040	0	-0.03(-0.33%)
Nov 13, 2013	8.970	9.070	8.970	9.070	0	+0.02(+0.22%)
Nov 12, 2013	8.900	9.100	8.890	9.050	0	+0.15(+1.69%)
Nov 11, 2013	9.130	9.130	8.900	8.900	0	-0.21(-2.31%)
Nov 08, 2013	8.970	9.240	8.970	9.110	0	+0.13(+1.45%)
Nov 07, 2013	9.010	9.040	8.910	8.980	28,593	-0.01(-0.11%)
Nov 06, 2013	9.010	9.170	8.940	8.990	12,752	+0.05(+0.56%)
Nov 05, 2013	8.740	9.050	8.740	8.940	0	+0.18(+2.05%)
Nov 04, 2013	8.710	8.820	8.665	8.760	83,002	+0.21(+2.46%)
Nov 01, 2013	8.770	8.920	8.310	8.550	0	-0.26(-2.95%)
Oct 31, 2013	9.230	9.322	8.790	8.810	0	-0.48(-5.17%)
Oct 30, 2013	9.350	9.350	9.270	9.290	30,495	-0.07(-0.75%)
Oct 29, 2013	9.300	9.380	9.240	9.360	0	+0.08(+0.86%)
Oct 28, 2013	9.280	9.379	9.100	9.280	0	+0.05(+0.54%)
Oct 25, 2013	9.370	9.490	9.180	9.230	0	-0.10(-1.07%)
Oct 24, 2013	9.120	9.330	8.870	9.330	77,235	+0.23(+2.53%)
Oct 23, 2013	7.890	9.100	7.890	9.100	0	+1.11(+13.89%)
Oct 22, 2013	7.850	8.030	7.740	7.990	64,943	+0.12(+1.52%)
Oct 21, 2013	7.890	7.920	7.855	7.870	45,500	-0.02(-0.25%)
Oct 18, 2013	7.950	7.950	7.870	7.890	44,504	+0.01(+0.13%)
Oct 17, 2013	7.900	7.940	7.870	7.880	49,576	-0.02(-0.25%)
Oct 16, 2013	7.950	7.950	7.890	7.900	35,829	+0.02(+0.25%)
Oct 15, 2013	7.960	8.070	7.870	7.880	45,010	-0.09(-1.13%)
Oct 14, 2013	7.900	8.050	7.880	7.970	35,622	+0.01(+0.13%)
Oct 11, 2013	7.820	8.050	7.820	7.960	0	+0.10(+1.27%)
Oct 10, 2013	7.650	7.930	7.650	7.860	34,386	+0.32(+4.24%)
Oct 09, 2013	7.540	7.800	7.500	7.540	40,494	+0.01(+0.13%)
Oct 08, 2013	7.820	7.820	7.420	7.530	42,178	-0.25(-3.21%)
Oct 07, 2013	7.880	7.930	7.760	7.780	0	-0.16(-2.02%)
Oct 04, 2013	7.960	8.000	7.960	7.940	0	-0.04(-0.50%)
Oct 03, 2013	8.240	8.240	7.960	7.980	0	-0.30(-3.62%)
Oct 02, 2013	8.390	8.450	8.170	8.280	37,521	-0.19(-2.24%)

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.