Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.276	4.605	4.140	4.450	52,521	+0.10(+2.22%)
Feb 26, 2009	4.460	4.721	4.344	4.353	65,385	-0.05(-1.10%)
Feb 25, 2009	4.672	4.672	4.305	4.402	48,798	-0.30(-6.38%)
Feb 24, 2009	4.218	4.711	4.034	4.701	60,024	+0.56(+13.55%)
Feb 23, 2009	4.527	4.527	4.044	4.140	39,426	-0.34(-7.56%)
Feb 20, 2009	4.469	4.711	4.421	4.479	44,943	-0.09(-1.91%)
Feb 19, 2009	4.605	4.808	4.547	4.566	21,255	+0.06(+1.29%)
Feb 18, 2009	4.624	4.827	4.508	4.508	37,598	-0.07(-1.48%)
Feb 17, 2009	4.711	4.759	4.489	4.576	42,495	-0.42(-8.33%)
Feb 13, 2009	4.701	5.059	4.653	4.992	19,778	+0.31(+6.61%)
Feb 12, 2009	4.426	4.721	4.402	4.682	39,964	+0.01(+0.21%)
Feb 11, 2009	4.711	5.010	4.605	4.672	31,855	-0.02(-0.41%)
Feb 10, 2009	5.272	5.282	4.643	4.692	54,647	-0.49(-9.51%)
Feb 09, 2009	5.088	5.243	5.001	5.185	24,383	+0.04(+0.75%)
Feb 06, 2009	4.711	5.292	4.634	5.146	41,429	+0.41(+8.57%)
Feb 05, 2009	4.595	5.001	4.479	4.740	36,168	+0.11(+2.30%)
Feb 04, 2009	5.108	5.175	4.508	4.634	44,988	-0.48(-9.45%)
Feb 03, 2009	4.934	5.224	4.750	5.117	56,515	+0.23(+4.75%)
Feb 02, 2009	4.489	4.905	4.411	4.885	38,697	+0.32(+6.99%)
Jan 30, 2009	4.643	4.711	4.353	4.566	65,075	-0.02(-0.42%)
Jan 29, 2009	5.166	5.175	4.460	4.585	26,155	-0.59(-11.40%)
Jan 28, 2009	4.847	5.263	4.847	5.175	40,228	+0.45(+9.63%)
Jan 27, 2009	4.518	4.885	4.479	4.721	56,069	+0.21(+4.72%)
Jan 26, 2009	4.344	4.692	4.256	4.508	53,792	+0.18(+4.25%)
Jan 23, 2009	4.005	4.498	3.966	4.324	64,106	+0.23(+5.67%)
Jan 22, 2009	4.256	4.353	4.082	4.092	37,203	-0.29(-6.62%)
Jan 21, 2009	3.966	4.440	3.869	4.382	104,959	+0.51(+13.25%)
Jan 20, 2009	4.179	4.322	3.869	3.869	75,406	-0.39(-9.09%)
Jan 16, 2009	4.411	4.460	4.160	4.256	88,994	-0.11(-2.44%)
Jan 15, 2009	4.701	4.788	4.305	4.363	209,082	-0.47(-9.80%)
Jan 14, 2009	4.943	5.079	4.837	4.837	55,195	-0.19(-3.85%)
Jan 13, 2009	5.166	5.185	4.953	5.030	36,394	-0.17(-3.35%)
Jan 12, 2009	5.562	5.562	4.982	5.204	80,547	-0.51(-8.97%)
Jan 09, 2009	6.288	6.288	5.698	5.717	52,738	-0.59(-9.36%)
Jan 08, 2009	5.862	6.317	5.843	6.307	48,316	+0.46(+7.95%)
Jan 07, 2009	5.998	6.085	5.717	5.843	40,904	-0.26(-4.28%)
Jan 06, 2009	5.843	6.172	5.707	6.104	68,952	+0.32(+5.52%)
Jan 05, 2009	6.152	6.152	5.388	5.785	72,761	-0.36(-5.83%)
Jan 02, 2009	6.404	6.520	6.032	6.143	72,230	-0.25(-3.93%)
Dec 31, 2008	5.582	6.530	5.373	6.394	125,164	+0.84(+15.16%)
Dec 30, 2008	5.495	5.659	5.417	5.553	62,751	+0.16(+3.05%)
Dec 29, 2008	5.737	5.766	5.330	5.388	48,483	-0.39(-6.70%)
Dec 26, 2008	5.340	5.785	5.253	5.775	42,478	+0.42(+7.76%)
Dec 24, 2008	5.243	5.379	5.185	5.359	15,021	+0.10(+1.84%)
Dec 23, 2008	5.330	5.417	5.195	5.263	31,447	-0.07(-1.27%)
Dec 22, 2008	5.321	5.330	4.914	5.330	64,637	+0.05(+0.92%)
Dec 19, 2008	5.340	5.533	5.088	5.282	254,000	+0.15(+2.82%)
Dec 18, 2008	5.437	5.485	4.992	5.137	48,637	-0.29(-5.35%)
Dec 17, 2008	5.214	5.543	4.972	5.427	93,409	+0.14(+2.56%)
Dec 16, 2008	4.556	5.388	4.402	5.292	143,495	+0.85(+19.17%)
Dec 15, 2008	5.011	5.011	4.373	4.440	60,137	-0.51(-10.35%)
Dec 12, 2008	4.160	5.030	4.160	4.953	66,707	+0.65(+15.06%)
Dec 11, 2008	4.692	4.972	4.305	4.305	56,384	-0.46(-9.74%)
Dec 10, 2008	4.818	4.924	4.566	4.769	52,313	+0.03(+0.61%)
Dec 09, 2008	4.943	4.992	4.740	4.740	116,150	-0.28(-5.59%)
Dec 08, 2008	4.866	5.175	4.537	5.021	137,630	+0.32(+6.79%)
Dec 05, 2008	4.682	4.788	4.450	4.701	189,030	-0.11(-2.21%)
Dec 04, 2008	4.663	4.963	4.663	4.808	87,100	-0.04(-0.80%)
Dec 03, 2008	4.566	4.885	4.563	4.847	80,877	+0.00(+0.00%)
Dec 02, 2008	4.701	4.934	4.440	4.847	185,562	+0.27(+5.92%)

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.