Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	52.65	54.00	52.65	53.75	123,565	+0.26(+0.49%)
Dec 29, 2022	52.13	53.70	51.95	53.49	136,897	+2.23(+4.35%)
Dec 28, 2022	52.19	52.60	51.00	51.26	108,265	-0.86(-1.65%)
Dec 27, 2022	52.57	52.57	51.13	52.12	131,158	-0.45(-0.86%)
Dec 23, 2022	52.58	52.64	51.40	52.57	110,491	+0.15(+0.29%)
Dec 22, 2022	53.73	54.43	50.11	52.42	309,979	-2.40(-4.38%)
Dec 21, 2022	53.62	55.28	53.47	54.82	182,599	+1.80(+3.39%)
Dec 20, 2022	52.05	54.25	51.65	53.02	176,127	+0.56(+1.07%)
Dec 19, 2022	53.49	53.49	52.09	52.46	244,176	-0.94(-1.76%)
Dec 16, 2022	52.24	53.55	52.24	53.40	480,520	+0.28(+0.53%)
Dec 15, 2022	53.91	54.62	52.70	53.12	279,103	-1.85(-3.37%)
Dec 14, 2022	55.24	55.80	54.23	54.97	201,917	-0.36(-0.65%)
Dec 13, 2022	57.52	58.37	54.93	55.33	166,157	+0.79(+1.45%)
Dec 12, 2022	54.43	54.82	53.73	54.54	156,781	+1.15(+2.15%)
Dec 09, 2022	53.91	54.07	53.02	53.39	213,513	-0.71(-1.31%)
Dec 08, 2022	52.72	54.12	52.00	54.10	366,376	+1.66(+3.17%)
Dec 07, 2022	51.60	52.51	51.02	52.44	174,562	+0.84(+1.63%)
Dec 06, 2022	52.36	52.36	50.67	51.60	176,007	-0.42(-0.81%)
Dec 05, 2022	52.66	53.22	51.50	52.02	241,335	-0.82(-1.55%)
Dec 02, 2022	52.66	53.32	51.51	52.84	248,110	-1.06(-1.97%)
Dec 01, 2022	54.34	55.23	52.61	53.90	274,613	-0.09(-0.17%)
Nov 30, 2022	51.20	54.12	50.36	53.99	163,929	+2.85(+5.57%)
Nov 29, 2022	51.09	52.57	51.05	51.14	176,040	-0.13(-0.25%)
Nov 28, 2022	53.20	54.86	51.01	51.27	240,300	-2.80(-5.18%)
Nov 25, 2022	54.22	55.02	54.07	54.07	71,163	-0.42(-0.77%)
Nov 23, 2022	53.41	54.94	53.41	54.49	102,255	+1.24(+2.33%)
Nov 22, 2022	52.53	53.42	51.91	53.25	163,860	+0.95(+1.82%)
Nov 21, 2022	52.85	52.93	51.73	52.30	118,685	-1.17(-2.19%)
Nov 18, 2022	54.04	54.20	52.50	53.47	196,702	+1.28(+2.45%)
Nov 17, 2022	51.84	52.88	51.02	52.19	245,150	-1.40(-2.61%)
Nov 16, 2022	55.42	55.67	53.05	53.59	217,087	-2.83(-5.02%)
Nov 15, 2022	57.52	58.87	55.61	56.42	299,700	+0.70(+1.26%)
Nov 14, 2022	58.04	58.62	55.65	55.72	180,533	-3.18(-5.40%)
Nov 11, 2022	53.00	59.36	53.00	58.90	394,337	+5.90(+11.13%)
Nov 10, 2022	51.55	53.32	51.54	53.00	345,981	+4.95(+10.30%)
Nov 09, 2022	50.24	50.48	48.02	48.05	307,600	-2.75(-5.41%)
Nov 08, 2022	51.32	52.62	50.19	50.80	207,024	+0.33(+0.65%)
Nov 07, 2022	49.19	51.26	48.77	50.47	304,743	+2.02(+4.17%)
Nov 04, 2022	49.83	49.84	46.52	48.45	314,702	-0.03(-0.06%)
Nov 03, 2022	47.91	49.10	46.76	48.48	196,689	-0.04(-0.08%)
Nov 02, 2022	50.82	52.41	48.52	48.52	384,494	-2.23(-4.39%)
Nov 01, 2022	48.96	51.16	47.75	50.75	356,311	+2.98(+6.24%)
Oct 31, 2022	49.45	49.90	47.72	47.77	240,489	-2.18(-4.36%)
Oct 28, 2022	48.56	49.98	48.35	49.95	518,894	+1.65(+3.42%)
Oct 27, 2022	48.42	49.95	47.94	48.30	573,969	+0.41(+0.86%)
Oct 26, 2022	53.84	53.84	47.79	47.89	971,383	-0.73(-1.50%)
Oct 25, 2022	46.26	49.12	46.26	48.62	510,912	+2.71(+5.90%)
Oct 24, 2022	46.30	46.38	44.49	45.91	328,532	-0.40(-0.86%)
Oct 21, 2022	45.10	47.11	42.90	46.31	417,744	+1.22(+2.71%)
Oct 20, 2022	48.23	48.80	44.76	45.09	539,553	-3.41(-7.03%)
Oct 19, 2022	49.87	50.37	47.77	48.50	202,346	-2.80(-5.46%)
Oct 18, 2022	52.00	53.17	50.65	51.30	209,192	+0.94(+1.87%)
Oct 17, 2022	49.13	50.85	48.83	50.36	242,627	+3.01(+6.36%)
Oct 14, 2022	52.48	52.90	47.30	47.35	243,192	-4.60(-8.85%)
Oct 13, 2022	47.93	52.63	46.55	51.95	326,654	+1.69(+3.36%)
Oct 12, 2022	50.29	50.92	49.23	50.26	326,123	-0.29(-0.57%)
Oct 11, 2022	54.59	55.61	50.11	50.55	352,892	-5.13(-9.21%)
Oct 10, 2022	57.96	57.96	54.06	55.68	175,981	-1.86(-3.23%)
Oct 07, 2022	61.80	61.80	57.02	57.54	180,146	-5.14(-8.20%)
Oct 06, 2022	63.16	64.62	62.40	62.68	113,543	-1.00(-1.57%)
Oct 05, 2022	63.41	64.23	62.35	63.68	153,411	-0.75(-1.16%)
Oct 04, 2022	64.27	65.35	62.67	64.43	157,605	+1.80(+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.