Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.55	26.84	25.73	25.75	124,348	-0.65(-2.46%)
Feb 27, 2018	26.90	27.60	26.10	26.40	304,472	-0.55(-2.04%)
Feb 26, 2018	26.00	27.80	25.85	26.95	634,300	+1.15(+4.46%)
Feb 23, 2018	20.60	26.90	20.60	25.80	866,919	+7.00(+37.23%)
Feb 22, 2018		18.95	18.40	18.80	82,822	+0.40(+2.17%)
Feb 21, 2018	18.05	18.80	17.95	18.40	46,894	+0.40(+2.22%)
Feb 20, 2018	18.20	18.75	17.90	18.00	84,523	-0.25(-1.37%)
Feb 16, 2018		18.25	18.25	18.25	0	+0.35(+1.96%)
Feb 15, 2018	17.20	18.00	17.05	17.90	51,789	+0.90(+5.29%)
Feb 14, 2018	17.00	17.25	16.90	17.00	229,148	-0.20(-1.16%)
Feb 13, 2018	17.05	17.38	17.00	17.20	179,239	-0.05(-0.29%)
Feb 12, 2018	17.40	17.62	17.20	17.25	58,093	-0.10(-0.58%)
Feb 09, 2018	17.15	17.45	16.70	17.35	73,219	+0.35(+2.06%)
Feb 08, 2018	17.40	17.50	17.00	17.00	79,716	-0.35(-2.02%)
Feb 07, 2018	17.40	17.40	17.40	17.35	106,352	-0.15(-0.86%)
Feb 06, 2018	16.65	17.61	16.62	17.50	113,218	+0.10(+0.57%)
Feb 05, 2018	17.85	18.25	17.05	17.40	68,148	-0.65(-3.60%)
Feb 02, 2018	18.20	18.30	17.85	18.05	57,365	-0.30(-1.63%)
Feb 01, 2018	18.25	18.70	18.20	18.35	82,282	+0.05(+0.27%)
Jan 31, 2018	18.90	19.15	18.30	18.30	81,642	-0.60(-3.17%)
Jan 30, 2018	18.35	19.00	18.35	18.90	43,800	+0.40(+2.16%)
Jan 29, 2018	18.75	18.80	18.40	18.50	43,405	-0.35(-1.86%)
Jan 26, 2018	18.60	19.12	18.50	18.85	32,930	+0.25(+1.34%)
Jan 25, 2018	18.45	18.70	18.36	18.60	40,360	+0.15(+0.81%)
Jan 24, 2018	19.25	19.89	18.40	18.45	97,861	-0.70(-3.66%)
Jan 23, 2018	18.75	19.25	18.75	19.15	38,811	+0.30(+1.59%)
Jan 22, 2018	19.00	19.00	18.55	18.85	39,047	-0.25(-1.31%)
Jan 19, 2018	18.70	19.20	18.20	19.10	52,664	+0.40(+2.14%)
Jan 18, 2018	19.05	19.10	18.60	18.70	39,794	-0.35(-1.84%)
Jan 17, 2018	19.00	19.10	18.85	19.05	32,388	+0.15(+0.79%)
Jan 16, 2018	19.15	19.55	18.75	18.90	57,466	-0.30(-1.56%)
Jan 12, 2018		19.20	19.20	19.20	0	+0.22(+1.19%)
Jan 11, 2018	18.95	19.32	16.30	18.98	77,529	+0.03(+0.13%)
Jan 10, 2018	19.20	19.45	17.90	18.95	72,517	-0.30(-1.56%)
Jan 09, 2018	19.90	20.02	19.15	19.25	56,246	-0.60(-3.02%)
Jan 08, 2018	19.65	20.00	19.55	19.85	63,290	-0.05(-0.25%)
Jan 05, 2018	19.85	20.00	19.55	19.90	49,955	+0.05(+0.25%)
Jan 04, 2018	20.50	20.50	19.55	19.85	77,097	-0.65(-3.17%)
Jan 03, 2018	21.15	21.40	20.35	20.50	72,200	-0.65(-3.07%)
Jan 02, 2018	21.05	21.05	20.90	21.15	36,765	+0.25(+1.20%)
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%)

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.