Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	9.860	10.40	9.860	10.20	93,116	+0.39(+3.98%)
Mar 28, 2014	9.880	10.01	9.630	9.810	230,085	-0.08(-0.81%)
Mar 27, 2014	10.06	10.14	9.870	9.890	41,121	-0.21(-2.08%)
Mar 26, 2014	10.54	10.54	10.10	10.10	28,308	-0.35(-3.35%)
Mar 25, 2014	10.36	10.53	10.18	10.45	29,171	+0.14(+1.36%)
Mar 24, 2014	10.37	10.37	10.20	10.31	23,306	-0.03(-0.29%)
Mar 21, 2014	10.20	10.43	10.10	10.34	77,878	+0.15(+1.47%)
Mar 20, 2014	10.27	10.53	10.12	10.19	55,113	-0.12(-1.16%)
Mar 19, 2014	10.23	10.56	10.15	10.31	41,001	+0.07(+0.68%)
Mar 18, 2014	10.13	10.34	10.11	10.24	36,156	+0.14(+1.39%)
Mar 17, 2014	10.37	10.47	10.08	10.10	51,090	-0.22(-2.13%)
Mar 14, 2014	10.79	10.79	9.650	10.32	93,648	-0.61(-5.58%)
Mar 13, 2014	10.31	11.06	10.31	10.93	115,391	+0.62(+6.01%)
Mar 12, 2014	10.52	10.64	10.11	10.31	46,000	-0.33(-3.10%)
Mar 11, 2014	11.01	11.04	10.55	10.64	50,859	-0.35(-3.18%)
Mar 10, 2014	11.10	11.29	10.91	10.99	35,085	-0.31(-2.74%)
Mar 07, 2014	11.53	11.53	10.87	11.30	168,418	-0.12(-1.05%)
Mar 06, 2014	11.43	11.74	10.98	11.42	105,691	-0.02(-0.17%)
Mar 05, 2014	11.29	11.48	11.16	11.44	34,493	+0.08(+0.70%)
Mar 04, 2014	10.63	11.49	10.63	11.36	83,560	+0.90(+8.60%)
Mar 03, 2014	10.68	10.82	10.19	10.46	40,174	-0.31(-2.88%)
Feb 28, 2014	11.16	11.23	10.74	10.77	56,014	-0.36(-3.23%)
Feb 27, 2014	11.17	11.47	11.02	11.13	17,818	-0.12(-1.07%)
Feb 26, 2014	11.35	11.35	11.07	11.25	17,050	-0.04(-0.35%)
Feb 25, 2014	11.24	11.48	11.09	11.29	41,468	-0.07(-0.62%)
Feb 24, 2014	11.05	11.42	11.05	11.36	38,088	+0.27(+2.43%)
Feb 21, 2014	10.91	11.16	10.75	11.09	46,093	+0.26(+2.40%)
Feb 20, 2014	10.53	10.86	10.53	10.83	27,720	+0.28(+2.65%)
Feb 19, 2014	10.47	10.79	10.43	10.55	43,223	+0.01(+0.09%)
Feb 18, 2014	10.94	10.94	10.50	10.54	32,599	-0.37(-3.39%)
Feb 14, 2014	10.84	10.91	10.91	10.91	32,900	+0.02(+0.18%)
Feb 13, 2014	10.32	10.97	10.32	10.89	45,059	+0.43(+4.11%)
Feb 12, 2014	10.35	10.51	10.34	10.46	21,586	+0.09(+0.87%)
Feb 11, 2014	10.17	10.40	10.13	10.37	30,097	+0.24(+2.37%)
Feb 10, 2014	10.01	10.14	9.930	10.13	44,445	+0.02(+0.20%)
Feb 07, 2014	9.970	10.15	9.910	10.11	45,606	+0.18(+1.81%)
Feb 06, 2014	10.09	10.51	9.920	9.930	58,755	-0.10(-1.00%)
Feb 05, 2014	10.21	10.21	9.860	10.03	40,343	-0.22(-2.15%)
Feb 04, 2014	10.00	10.58	9.840	10.25	65,151	+0.27(+2.71%)
Feb 03, 2014	10.33	10.56	9.820	9.980	128,886	-0.35(-3.39%)
Jan 31, 2014	10.91	10.97	10.26	10.33	120,665	-0.84(-7.52%)
Jan 30, 2014	11.06	11.58	10.86	11.17	72,656	+0.11(+0.99%)
Jan 29, 2014	11.66	11.69	10.89	11.06	76,263	-0.83(-6.98%)
Jan 28, 2014	11.26	11.96	10.75	11.89	170,986	+0.59(+5.22%)
Jan 27, 2014	11.55	11.67	11.26	11.30	73,602	-0.25(-2.16%)
Jan 24, 2014	11.87	11.87	11.23	11.55	65,317	-0.43(-3.59%)
Jan 23, 2014	12.20	12.23	11.90	11.98	42,789	-0.31(-2.52%)
Jan 22, 2014	12.42	12.42	12.04	12.29	24,877	-0.09(-0.73%)
Jan 21, 2014	12.25	12.45	12.14	12.38	36,586	+0.15(+1.23%)
Jan 17, 2014	12.58	12.23	12.23	12.23	59,600	-0.34(-2.70%)
Jan 16, 2014	12.56	12.64	12.42	12.57	30,626	-0.07(-0.55%)
Jan 15, 2014	12.77	12.81	12.35	12.64	43,792	-0.13(-1.02%)
Jan 14, 2014	12.87	13.19	12.60	12.77	45,668	-0.07(-0.55%)
Jan 13, 2014	13.45	13.47	12.56	12.84	79,548	-0.62(-4.61%)
Jan 10, 2014	13.76	13.76	13.40	13.46	45,645	-0.26(-1.90%)
Jan 09, 2014	13.65	13.81	13.62	13.72	68,036	+0.04(+0.29%)
Jan 08, 2014	13.64	13.81	13.47	13.68	247,195	+0.11(+0.81%)
Jan 07, 2014	13.49	13.66	13.49	13.57	53,508	+0.12(+0.89%)
Jan 06, 2014	13.13	13.59	13.10	13.45	92,395	+0.36(+2.75%)
Jan 03, 2014	12.75	13.10	12.75	13.09	30,986	+0.37(+2.91%)

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.