Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	12.20	12.10	12.10	12.10	96,300	-0.02(-0.17%)
Dec 30, 2014	12.50	12.50	12.09	12.12	44,434	-0.38(-3.04%)
Dec 29, 2014	12.70	12.83	12.39	12.50	63,745	-0.20(-1.57%)
Dec 26, 2014	12.74	12.79	12.51	12.70	24,209	+0.04(+0.32%)
Dec 24, 2014	12.50	12.66	12.66	12.66	54,900	+0.10(+0.80%)
Dec 23, 2014	12.68	12.90	12.49	12.56	31,694	-0.08(-0.63%)
Dec 22, 2014	12.76	12.88	12.46	12.64	48,206	-0.01(-0.08%)
Dec 19, 2014	13.07	13.20	12.51	12.65	100,898	-0.45(-3.44%)
Dec 18, 2014	13.12	13.19	12.98	13.10	37,390	+0.13(+1.00%)
Dec 17, 2014	12.52	13.00	12.34	12.97	50,357	+0.49(+3.93%)
Dec 16, 2014	12.48	12.98	12.40	12.48	67,997	-0.08(-0.64%)
Dec 15, 2014	12.39	12.66	12.35	12.56	51,272	+0.19(+1.54%)
Dec 12, 2014	12.14	12.43	12.01	12.37	59,180	+0.08(+0.65%)
Dec 11, 2014	12.47	12.83	12.22	12.29	45,559	-0.16(-1.29%)
Dec 10, 2014	13.21	13.27	12.39	12.45	60,711	-0.84(-6.32%)
Dec 09, 2014	12.61	13.29	12.30	13.29	64,982	+0.61(+4.81%)
Dec 08, 2014	12.99	13.49	12.65	12.68	87,257	-0.32(-2.46%)
Dec 05, 2014	12.87	13.06	12.83	13.00	60,631	+0.15(+1.17%)
Dec 04, 2014	12.81	12.92	12.58	12.85	52,895	+0.06(+0.47%)
Dec 03, 2014	12.57	12.91	12.50	12.79	95,623	+0.18(+1.43%)
Dec 02, 2014	12.21	12.72	12.21	12.61	64,291	+0.38(+3.11%)
Dec 01, 2014	12.12	12.36	12.12	12.23	59,968	+0.03(+0.25%)
Nov 28, 2014	12.08	12.45	12.02	12.20	52,376	+0.08(+0.66%)
Nov 26, 2014	12.11	12.12	12.12	12.12	71,800	-0.03(-0.25%)
Nov 25, 2014	12.13	12.26	11.84	12.15	50,899	+0.02(+0.16%)
Nov 24, 2014	11.77	12.15	11.77	12.13	91,457	+0.38(+3.23%)
Nov 21, 2014	11.84	11.93	11.56	11.75	83,298	+0.03(+0.26%)
Nov 20, 2014	11.62	11.98	11.60	11.72	117,969	+0.08(+0.69%)
Nov 19, 2014	12.23	12.23	11.60	11.64	160,018	-0.62(-5.06%)
Nov 18, 2014	12.43	12.50	12.16	12.26	101,692	-0.06(-0.49%)
Nov 17, 2014	12.80	12.80	12.24	12.32	56,710	-0.52(-4.05%)
Nov 14, 2014	12.61	12.89	12.61	12.84	47,682	+0.16(+1.26%)
Nov 13, 2014	13.08	13.11	12.47	12.68	100,075	-0.38(-2.91%)
Nov 12, 2014	12.95	13.13	12.86	13.06	43,405	+0.04(+0.31%)
Nov 11, 2014	13.23	13.23	12.98	13.02	43,948	-0.19(-1.44%)
Nov 10, 2014	12.89	13.24	12.82	13.21	54,487	+0.31(+2.40%)
Nov 07, 2014	13.05	13.12	12.79	12.90	92,448	-0.14(-1.07%)
Nov 06, 2014	12.98	13.13	12.89	13.04	84,188	-0.01(-0.08%)
Nov 05, 2014	13.38	13.38	12.96	13.05	87,205	-0.24(-1.81%)
Nov 04, 2014	13.31	13.56	13.18	13.29	81,087	-0.05(-0.37%)
Nov 03, 2014	13.67	13.96	13.24	13.34	121,464	-0.27(-1.98%)
Oct 31, 2014	13.29	13.87	13.20	13.61	271,906	+0.54(+4.13%)
Oct 30, 2014	12.66	13.30	12.60	13.07	134,288	+0.41(+3.24%)
Oct 29, 2014	12.48	12.56	12.30	12.66	91,518	+0.25(+2.01%)
Oct 28, 2014	11.47	12.45	11.45	12.41	110,621	+1.03(+9.05%)
Oct 27, 2014	11.24	11.49	11.34	11.38	51,996	+0.04(+0.35%)
Oct 24, 2014	11.20	11.40	11.00	11.34	99,036	+0.08(+0.71%)
Oct 23, 2014	11.60	11.72	11.17	11.26	178,163	-0.16(-1.40%)
Oct 22, 2014	9.800	11.63	9.800	11.42	286,700	+1.72(+17.73%)
Oct 21, 2014	9.300	9.710	9.300	9.700	122,393	+0.45(+4.86%)
Oct 20, 2014	9.210	9.210	8.889	9.250	70,379	+0.03(+0.33%)
Oct 17, 2014	9.890	9.890	9.200	9.220	90,426	-0.53(-5.44%)
Oct 16, 2014	9.680	9.970	9.632	9.750	71,002	-0.08(-0.81%)
Oct 15, 2014	9.590	9.840	9.590	9.830	127,204	+0.09(+0.92%)
Oct 14, 2014	9.790	9.930	9.690	9.740	80,905	+0.01(+0.10%)
Oct 13, 2014	9.830	9.890	9.660	9.730	109,088	-0.15(-1.52%)
Oct 10, 2014	9.980	10.00	9.730	9.880	135,800	-0.11(-1.10%)
Oct 09, 2014	10.45	10.45	9.980	9.990	110,166	-0.44(-4.22%)
Oct 08, 2014	10.18	10.50	9.910	10.43	146,619	+0.23(+2.25%)
Oct 07, 2014	9.800	10.24	9.640	10.20	306,797	+0.40(+4.08%)
Oct 06, 2014	9.670	9.940	9.500	9.800	114,994	+0.13(+1.34%)
Oct 03, 2014	9.190	9.780	8.950	9.670	106,753	+0.72(+8.04%)
Oct 02, 2014	8.670	9.000	8.430	8.950	48,361	+0.25(+2.87%)

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.