Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.90	20.90	20.90	0	-0.25(-1.18%)
Dec 28, 2017	21.50	21.71	20.05	21.15	50,164	-0.30(-1.40%)
Dec 27, 2017	21.65	21.70	21.20	21.45	30,541	-0.20(-0.92%)
Dec 26, 2017	22.66	22.66	21.50	21.65	24,951	-0.15(-0.69%)
Dec 22, 2017	22.20	22.30	21.70	21.80	35,391	-0.45(-2.02%)
Dec 21, 2017	22.10	22.55	22.05	22.25	57,063	+0.40(+1.83%)
Dec 20, 2017	22.30	22.35	21.60	21.85	34,144	-0.30(-1.35%)
Dec 19, 2017	23.30	23.52	21.95	22.15	66,698	-1.00(-4.32%)
Dec 18, 2017	23.35	23.60	22.95	23.15	70,066	+0.10(+0.43%)
Dec 15, 2017	21.70	23.25	21.70	23.05	276,975	+1.50(+6.96%)
Dec 14, 2017	21.80	22.25	21.10	21.55	57,872	-0.25(-1.15%)
Dec 13, 2017	21.05	22.05	21.05	21.80	65,745	+0.85(+4.06%)
Dec 12, 2017	22.05	22.50	20.80	20.95	49,246	-1.10(-4.99%)
Dec 11, 2017	22.30	22.75	21.80	22.05	72,708	-0.70(-3.08%)
Dec 08, 2017	23.00	23.20	22.30	22.75	55,980	-0.10(-0.44%)
Dec 07, 2017	22.60	23.05	22.54	22.85	44,975	+0.30(+1.33%)
Dec 06, 2017	22.15	22.88	21.90	22.55	78,203	+0.50(+2.27%)
Dec 05, 2017	22.65	22.70	21.40	22.05	70,159	-0.55(-2.43%)
Dec 04, 2017	22.75	22.96	22.25	22.60	44,964	+0.20(+0.89%)
Dec 01, 2017	22.55	22.70	21.25	22.40	38,871	-0.15(-0.67%)
Nov 30, 2017	23.35	23.50	22.45	22.55	43,313	-0.50(-2.17%)
Nov 29, 2017	22.90	23.25	22.65	23.05	37,080	+0.20(+0.88%)
Nov 28, 2017	22.85	23.15	22.50	22.85	35,028	+0.10(+0.44%)
Nov 27, 2017	23.25	23.25	22.65	22.75	31,645	-0.40(-1.73%)
Nov 24, 2017	22.90	23.15	22.70	23.15	13,928	+0.30(+1.31%)
Nov 22, 2017	22.80	23.05	22.56	22.85	43,205	-0.10(-0.44%)
Nov 21, 2017	22.00	23.15	21.88	22.95	70,242	+0.95(+4.32%)
Nov 20, 2017	21.65	22.00	21.55	22.00	21,191	+0.50(+2.33%)
Nov 17, 2017	21.80	22.00	21.30	21.50	29,592	-0.45(-2.05%)
Nov 16, 2017	20.90	22.10	20.85	21.95	66,013	+1.20(+5.78%)
Nov 15, 2017	20.80	21.00	20.60	20.75	22,262	-0.35(-1.66%)
Nov 14, 2017	20.45	21.25	20.25	21.10	15,901	+0.35(+1.69%)
Nov 13, 2017	21.00	21.40	20.75	20.75	29,289	-0.45(-2.12%)
Nov 10, 2017	21.21	21.55	20.75	21.20	44,201	+0.05(+0.24%)
Nov 09, 2017	20.45	21.25	20.40	21.15	38,652	+0.40(+1.93%)
Nov 08, 2017	20.35	20.90	20.25	20.75	39,815	+0.15(+0.73%)
Nov 07, 2017	20.95	20.95	20.00	20.60	34,952	-0.25(-1.20%)
Nov 06, 2017	20.70	21.20	20.40	20.85	23,219	+0.15(+0.72%)
Nov 03, 2017	21.40	21.40	20.65	20.70	23,301	-0.65(-3.04%)
Nov 02, 2017	20.75	21.59	20.70	21.35	26,362	+0.60(+2.89%)
Nov 01, 2017	21.90	21.90	20.57	20.75	32,299	-0.80(-3.71%)
Oct 31, 2017	21.35	21.95	21.20	21.55	35,494	+0.35(+1.65%)
Oct 30, 2017	22.10	22.25	21.00	21.20	25,675	-1.10(-4.93%)
Oct 27, 2017	21.60	22.50	21.55	22.30	46,403	+0.75(+3.48%)
Oct 26, 2017	22.10	22.50	21.35	21.55	48,513	-0.35(-1.60%)
Oct 25, 2017	21.00	22.57	21.00	21.90	76,423	-1.05(-4.58%)
Oct 24, 2017	23.05	23.25	22.70	22.95	112,429	-0.10(-0.43%)
Oct 23, 2017	23.45	23.60	22.91	23.05	46,926	-0.35(-1.50%)
Oct 20, 2017	23.55	23.93	23.25	23.40	36,251	+0.10(+0.43%)
Oct 19, 2017	24.00	24.00	23.20	23.30	32,201	-0.90(-3.72%)
Oct 18, 2017	23.85	24.35	23.75	24.20	35,910	+0.45(+1.89%)
Oct 17, 2017	24.05	24.45	23.65	23.75	24,963	-0.45(-1.86%)
Oct 16, 2017	23.70	24.35	23.70	24.20	31,517	+0.32(+1.36%)
Oct 13, 2017	23.85	23.95	23.50	23.88	30,766	+0.18(+0.74%)
Oct 12, 2017	23.60	24.00	23.60	23.70	25,043	+0.05(+0.21%)
Oct 11, 2017	23.90	24.30	23.65	23.65	29,271	-0.25(-1.05%)
Oct 10, 2017	23.80	24.10	23.45	23.90	19,781	+0.25(+1.06%)
Oct 09, 2017	23.70	23.90	23.55	23.65	19,783	-0.10(-0.42%)
Oct 06, 2017	23.80	24.05	23.60	23.75	29,773	-0.25(-1.04%)
Oct 05, 2017	24.90	24.90	23.75	24.00	46,325	-0.90(-3.61%)
Oct 04, 2017	24.95	25.65	24.55	24.90	68,805	-0.05(-0.20%)
Oct 03, 2017	24.15	25.00	23.75	24.95	69,496	+0.80(+3.31%)

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.