Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.814	5.814	5.388	5.514	51,479	-0.11(-1.89%)
Mar 28, 2003	5.572	5.659	5.553	5.620	38,868	-0.01(-0.17%)
Mar 27, 2003	5.814	6.036	5.630	5.630	286,032	-0.38(-6.28%)
Mar 26, 2003	6.472	6.472	5.959	6.007	26,405	-0.27(-4.31%)
Mar 25, 2003	6.394	6.433	6.230	6.278	29,554	-0.13(-1.96%)
Mar 24, 2003	6.278	6.501	6.191	6.404	10,647	-0.27(-4.06%)
Mar 21, 2003	6.767	6.859	6.346	6.675	4,579,409	-0.07(-1.00%)
Mar 20, 2003	6.452	6.772	6.365	6.743	17,986	+0.27(+4.19%)
Mar 19, 2003	6.636	6.743	6.472	6.472	37,318	-0.30(-4.43%)
Mar 18, 2003	6.143	6.772	6.143	6.772	32,769	+0.44(+6.87%)
Mar 17, 2003	5.988	6.365	5.611	6.336	78,414	+0.36(+5.99%)
Mar 14, 2003	5.804	6.045	5.804	5.978	16,843	+0.09(+1.48%)
Mar 13, 2003	5.611	5.901	5.562	5.891	32,665	+0.32(+5.71%)
Mar 12, 2003	5.640	5.775	5.573	5.573	38,041	-0.23(-3.97%)
Mar 11, 2003	6.075	6.075	5.591	5.803	34,939	-0.15(-2.46%)
Mar 10, 2003	6.036	6.094	5.804	5.949	26,876	-0.16(-2.69%)
Mar 07, 2003	5.707	6.404	5.630	6.114	46,310	+0.16(+2.76%)
Mar 06, 2003	6.027	6.298	5.804	5.949	55,614	-0.07(-1.11%)
Mar 05, 2003	5.804	6.046	5.388	6.016	1,915,702	+0.39(+7.02%)
Mar 04, 2003	5.717	5.872	5.369	5.621	64,918	-0.16(-2.81%)
Mar 03, 2003	5.911	5.911	5.698	5.784	39,178	-0.02(-0.35%)
Feb 28, 2003	5.853	5.930	5.804	5.804	62,126	-0.13(-2.12%)
Feb 27, 2003	5.824	5.969	5.814	5.930	40,211	+0.12(+2.00%)
Feb 26, 2003	5.988	5.988	5.804	5.814	47,034	-0.17(-2.91%)
Feb 25, 2003	5.930	6.123	5.853	5.988	21,398	+0.03(+0.49%)
Feb 24, 2003	5.882	6.017	5.804	5.959	49,515	+0.10(+1.65%)
Feb 21, 2003	5.882	5.949	5.853	5.862	28,117	-0.07(-1.14%)
Feb 20, 2003	6.230	6.240	5.911	5.930	30,908	-0.21(-3.46%)
Feb 19, 2003	6.520	6.520	6.114	6.143	40,935	-0.36(-5.51%)
Feb 18, 2003	6.133	6.501	6.133	6.501	26,566	+0.22(+3.54%)
Feb 14, 2003	5.911	6.288	5.911	6.278	50,962	+0.33(+5.53%)
Feb 13, 2003	5.901	5.998	5.814	5.949	19,330	+0.10(+1.65%)
Feb 12, 2003	6.094	6.259	5.853	5.853	37,214	-0.21(-3.51%)
Feb 11, 2003	5.949	6.249	5.804	6.065	38,558	+0.22(+3.81%)
Feb 10, 2003	5.766	5.998	5.756	5.843	19,744	+0.14(+2.37%)
Feb 07, 2003	6.220	6.259	5.707	5.707	38,971	-0.40(-6.50%)
Feb 06, 2003	6.133	6.288	6.017	6.104	25,739	-0.09(-1.41%)
Feb 05, 2003	6.394	6.443	6.191	6.191	43,313	-0.40(-6.02%)
Feb 04, 2003	6.627	7.062	6.298	6.588	51,479	-0.04(-0.58%)
Feb 03, 2003	6.617	7.081	6.520	6.627	42,899	+0.02(+0.29%)
Jan 31, 2003	6.481	6.685	6.433	6.607	22,948	+0.08(+1.19%)
Jan 30, 2003	6.763	6.936	6.481	6.530	30,249	-0.23(-3.45%)
Jan 29, 2003	6.917	6.975	6.549	6.763	36,800	-0.19(-2.77%)
Jan 28, 2003	6.820	7.149	6.772	6.955	24,292	+0.13(+1.84%)
Jan 27, 2003	6.927	7.352	6.830	6.830	38,351	-0.33(-4.59%)
Jan 24, 2003	7.420	7.439	6.868	7.159	45,587	-0.18(-2.50%)
Jan 23, 2003	7.255	7.342	6.907	7.342	35,560	+0.15(+2.02%)
Jan 22, 2003	7.313	7.546	7.139	7.197	19,744	-0.40(-5.22%)
Jan 21, 2003	7.729	7.739	7.062	7.594	48,791	-0.11(-1.38%)
Jan 17, 2003	7.981	8.039	7.700	7.700	23,155	-0.51(-6.23%)
Jan 16, 2003	8.232	8.397	7.981	8.212	16,539	-0.01(-0.13%)
Jan 15, 2003	8.377	8.513	8.145	8.223	22,121	-0.17(-2.07%)
Jan 14, 2003	8.319	8.513	7.913	8.397	26,256	+0.24(+2.95%)
Jan 13, 2003	7.865	8.281	7.865	8.156	37,007	+0.02(+0.26%)
Jan 10, 2003	7.826	8.155	7.778	8.135	15,712	+0.30(+3.81%)
Jan 09, 2003	7.768	7.971	7.758	7.836	45,380	-0.02(-0.25%)
Jan 08, 2003	8.116	8.116	7.787	7.855	31,011	-0.32(-3.91%)
Jan 07, 2003	8.532	8.532	7.884	8.174	58,612	-0.25(-2.99%)
Jan 06, 2003	8.523	8.619	8.329	8.426	55,407	+0.06(+0.69%)
Jan 03, 2003	8.561	8.639	8.271	8.368	22,431	-0.23(-2.70%)

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.