Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.38	46.44	44.91	44.94	185,684	-1.23(-2.66%)
Dec 28, 2023	46.15	46.42	45.87	46.17	168,520	+0.04(+0.09%)
Dec 27, 2023	46.35	46.61	45.88	46.13	147,173	-0.20(-0.43%)
Dec 26, 2023	45.41	46.45	45.41	46.33	149,789	+0.80(+1.76%)
Dec 22, 2023	44.73	45.80	44.70	45.53	218,954	+1.00(+2.25%)
Dec 21, 2023	43.35	44.56	43.19	44.53	179,420	+1.91(+4.48%)
Dec 20, 2023	43.43	44.49	42.56	42.62	195,260	-1.02(-2.34%)
Dec 19, 2023	43.21	44.06	43.16	43.64	169,273	+0.88(+2.06%)
Dec 18, 2023	43.23	43.39	42.12	42.76	213,657	-0.28(-0.65%)
Dec 15, 2023	43.63	43.63	42.03	43.04	514,946	-0.11(-0.25%)
Dec 14, 2023	42.06	44.40	42.06	43.15	408,358	+2.23(+5.45%)
Dec 13, 2023	38.91	40.98	38.51	40.92	220,345	+2.09(+5.38%)
Dec 12, 2023	38.64	38.83	38.12	38.83	180,166	+0.10(+0.26%)
Dec 11, 2023	38.45	39.15	38.45	38.73	206,441	+0.34(+0.89%)
Dec 08, 2023	38.60	39.88	38.29	38.39	210,123	-0.76(-1.94%)
Dec 07, 2023	38.26	39.17	38.00	39.15	231,778	+1.03(+2.70%)
Dec 06, 2023	37.95	39.26	37.95	38.12	221,201	+0.50(+1.33%)
Dec 05, 2023	38.13	38.13	36.95	37.62	241,191	-1.08(-2.79%)
Dec 04, 2023	37.78	38.97	37.78	38.70	197,172	+0.22(+0.57%)
Dec 01, 2023	36.45	38.56	36.22	38.48	279,504	+1.91(+5.22%)
Nov 30, 2023	37.84	37.84	36.24	36.57	316,041	-1.25(-3.31%)
Nov 29, 2023	37.21	38.53	37.16	37.82	469,441	+1.30(+3.56%)
Nov 28, 2023	36.64	37.35	36.30	36.52	443,582	-0.15(-0.41%)
Nov 27, 2023	37.57	37.82	36.56	36.67	463,628	-1.07(-2.84%)
Nov 24, 2023	37.68	37.76	37.12	37.74	142,312	-0.09(-0.24%)
Nov 22, 2023	38.24	39.06	37.71	37.83	278,611	-0.15(-0.39%)
Nov 21, 2023	38.82	39.41	37.73	37.98	389,182	-2.07(-5.17%)
Nov 20, 2023	39.25	40.08	39.21	40.05	412,692	+0.80(+2.04%)
Nov 17, 2023	39.13	39.27	38.38	39.25	418,252	+0.29(+0.74%)
Nov 16, 2023	38.73	39.23	38.07	38.96	458,937	-0.32(-0.81%)
Nov 15, 2023	39.22	40.44	39.04	39.28	462,961	+0.30(+0.77%)
Nov 14, 2023	38.09	39.13	37.36	38.98	483,864	+2.45(+6.71%)
Nov 13, 2023	36.43	36.56	35.48	36.53	449,043	+0.03(+0.08%)
Nov 10, 2023	36.30	36.67	35.81	36.50	410,632	+0.20(+0.55%)
Nov 09, 2023	38.46	38.50	36.19	36.30	327,946	-1.89(-4.95%)
Nov 08, 2023	38.80	38.80	37.66	38.19	232,523	-0.51(-1.32%)
Nov 07, 2023	38.70	39.06	38.27	38.70	266,362	-0.25(-0.64%)
Nov 06, 2023	40.57	40.57	38.84	38.95	321,180	-0.22(-0.56%)
Nov 03, 2023	39.00	40.26	38.32	39.17	370,288	+1.08(+2.84%)
Nov 02, 2023	37.46	38.52	37.33	38.09	419,557	+1.13(+3.06%)
Nov 01, 2023	38.98	38.98	36.73	36.96	431,870	-1.78(-4.59%)
Oct 31, 2023	39.79	39.79	38.35	38.74	455,754	-1.12(-2.81%)
Oct 30, 2023	40.91	40.91	38.92	39.86	430,634	-0.72(-1.77%)
Oct 27, 2023	40.82	41.26	39.91	40.58	577,388	+0.64(+1.60%)
Oct 26, 2023	39.27	41.43	38.90	39.94	1,038,571	+0.89(+2.28%)
Oct 25, 2023	39.01	39.83	36.37	39.05	4,163,248	-14.14(-26.58%)
Oct 24, 2023	53.29	54.19	52.36	53.19	621,048	-0.02(-0.04%)
Oct 23, 2023	51.21	53.47	50.95	53.21	650,458	+1.43(+2.76%)
Oct 20, 2023	53.50	53.80	51.07	51.78	584,377	-1.86(-3.47%)
Oct 19, 2023	54.65	55.91	53.55	53.64	4,780,051	-1.30(-2.37%)
Oct 18, 2023	55.16	56.65	53.73	54.94	949,947	+1.22(+2.27%)
Oct 17, 2023	53.52	55.12	52.97	53.72	324,874	-0.53(-0.98%)
Oct 16, 2023	54.02	55.23	53.73	54.25	264,920	+0.81(+1.52%)
Oct 13, 2023	56.29	56.63	51.96	53.44	449,246	-2.67(-4.76%)
Oct 12, 2023	58.58	58.67	56.08	56.11	207,194	-2.22(-3.81%)
Oct 11, 2023	58.96	60.38	57.19	58.33	355,749	-0.53(-0.90%)
Oct 10, 2023	57.04	59.03	56.56	58.86	291,459	+2.14(+3.77%)
Oct 09, 2023	56.29	56.86	55.31	56.72	260,812	+0.12(+0.21%)
Oct 06, 2023	56.13	58.00	56.07	56.60	250,731	-0.02(-0.04%)
Oct 05, 2023	56.69	56.93	56.03	56.62	137,211	-0.35(-0.61%)
Oct 04, 2023	56.78	57.31	55.88	56.97	196,901	+0.64(+1.14%)
Oct 03, 2023	57.50	58.17	56.04	56.33	173,352	-1.85(-3.18%)

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.