Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		92.22	92.22	92.22	101,896	+0.06(+0.07%)
Dec 30, 2020	90.28	92.23	88.94	92.16	101,896	+2.08(+2.31%)
Dec 29, 2020	93.68	93.68	89.19	90.08	86,699	-3.55(-3.79%)
Dec 28, 2020	93.75	94.98	93.22	93.63	166,170	-0.25(-0.27%)
Dec 24, 2020	95.09	95.09	92.11	93.88	54,100	-0.35(-0.37%)
Dec 23, 2020	95.72	95.72	93.87	94.23	73,707	-1.07(-1.12%)
Dec 22, 2020	94.35	96.64	94.32	95.30	112,343	+1.57(+1.68%)
Dec 21, 2020	90.00	94.35	88.32	93.73	101,094	+2.47(+2.71%)
Dec 18, 2020	92.96	93.15	90.01	91.26	327,200	-1.33(-1.44%)
Dec 17, 2020	92.79	96.00	91.22	92.59	125,575	+0.65(+0.71%)
Dec 16, 2020	92.28	93.58	90.98	91.94	141,834	-0.41(-0.44%)
Dec 15, 2020	85.65	92.72	84.28	92.35	361,523	+7.62(+8.99%)
Dec 14, 2020	83.88	85.23	83.88	84.73	103,460	+1.42(+1.70%)
Dec 11, 2020	82.99	84.83	82.33	83.31	70,600	-0.57(-0.68%)
Dec 10, 2020	83.28	84.88	82.60	83.88	80,417	-0.14(-0.17%)
Dec 09, 2020	86.57	87.53	83.48	84.02	90,744	-2.31(-2.68%)
Dec 08, 2020	85.03	87.32	82.64	86.33	108,868	+1.26(+1.48%)
Dec 07, 2020	84.13	85.11	83.43	85.07	82,603	+0.96(+1.14%)
Dec 04, 2020	82.88	84.49	82.88	84.11	56,000	+1.42(+1.72%)
Dec 03, 2020	82.76	84.00	82.33	82.69	57,048	+0.05(+0.06%)
Dec 02, 2020	83.54	84.25	82.39	82.64	70,542	-1.23(-1.47%)
Dec 01, 2020	81.99	84.17	81.68	83.87	139,402	+1.91(+2.33%)
Nov 30, 2020	82.95	83.17	80.55	81.96	198,181	-0.39(-0.47%)
Nov 27, 2020	82.79	83.50	82.04	82.35	79,400	+0.35(+0.43%)
Nov 25, 2020	81.41	82.40	81.25	82.00	118,000	+0.30(+0.37%)
Nov 24, 2020	80.73	82.14	79.44	81.70	128,429	+1.32(+1.64%)
Nov 23, 2020	82.34	82.34	79.39	80.38	94,670	-1.64(-2.00%)
Nov 20, 2020	79.79	83.23	79.12	82.02	126,700	+1.46(+1.81%)
Nov 19, 2020	79.10	80.88	78.67	80.56	67,522	+1.62(+2.05%)
Nov 18, 2020	78.50	80.00	77.41	78.94	121,384	+0.48(+0.61%)
Nov 17, 2020	79.58	79.81	76.85	78.46	88,859	-1.06(-1.33%)
Nov 16, 2020	78.44	80.24	77.22	79.52	116,913	+1.25(+1.60%)
Nov 13, 2020	77.72	79.21	77.63	78.27	120,400	+0.85(+1.10%)
Nov 12, 2020	79.69	80.19	76.71	77.42	143,894	-2.58(-3.22%)
Nov 11, 2020	77.46	80.78	77.37	80.00	132,623	+3.23(+4.21%)
Nov 10, 2020	78.57	79.90	73.71	76.77	250,883	-1.86(-2.37%)
Nov 09, 2020	85.34	87.58	78.47	78.63	232,494	-5.29(-6.30%)
Nov 06, 2020	84.26	84.88	82.66	83.92	85,200	-0.15(-0.18%)
Nov 05, 2020	82.85	84.83	82.21	84.07	110,720	+2.59(+3.18%)
Nov 04, 2020	81.01	82.98	78.97	81.48	110,856	+0.97(+1.20%)
Nov 03, 2020	78.95	81.09	78.95	80.51	124,634	+2.07(+2.64%)
Nov 02, 2020	78.76	80.14	76.55	78.44	110,770	+0.44(+0.56%)
Oct 30, 2020	79.14	79.64	76.61	78.00	156,500	-1.58(-1.99%)
Oct 29, 2020	79.07	80.45	78.23	79.58	94,470	+0.71(+0.90%)
Oct 28, 2020	78.50	79.68	77.56	78.87	90,345	-1.10(-1.38%)
Oct 27, 2020	80.01	80.95	78.13	79.97	163,662	-0.40(-0.50%)
Oct 26, 2020	81.45	82.67	79.48	80.37	163,531	-3.37(-4.02%)
Oct 23, 2020	87.25	87.80	82.23	83.74	191,100	+1.63(+1.99%)
Oct 22, 2020	81.41	83.00	80.24	82.11	173,627	+1.56(+1.94%)
Oct 21, 2020	83.45	84.53	80.34	80.55	137,270	-3.16(-3.77%)
Oct 20, 2020	84.33	86.01	83.26	83.71	208,786	-0.31(-0.37%)
Oct 19, 2020	86.45	87.51	83.69	84.02	94,677	-1.88(-2.19%)
Oct 16, 2020	86.70	87.84	85.55	85.90	73,000	-0.69(-0.80%)
Oct 15, 2020	84.04	86.86	83.29	86.59	67,056	+1.30(+1.52%)
Oct 14, 2020	86.40	86.48	84.63	85.29	93,314	-0.55(-0.64%)
Oct 13, 2020	86.44	86.86	85.03	85.84	117,000	-0.74(-0.85%)
Oct 12, 2020	87.97	87.97	85.30	86.58	97,293	-0.09(-0.10%)
Oct 09, 2020	84.56	87.39	84.00	86.67	127,600	+3.11(+3.72%)
Oct 08, 2020	83.68	84.18	82.75	83.56	106,602	+0.83(+1.00%)
Oct 07, 2020	82.90	83.78	81.29	82.73	111,458	+1.23(+1.51%)
Oct 06, 2020	82.24	83.35	80.76	81.50	139,238	-0.34(-0.42%)
Oct 05, 2020	77.89	82.36	77.39	81.84	136,240	+4.45(+5.75%)
Oct 02, 2020	76.67	78.83	76.13	77.39	129,600	-1.48(-1.88%)

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.