Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.03	10.52	10.03	10.48	76,339	+0.58(+5.86%)
Mar 30, 2016	10.23	10.50	9.820	9.900	24,139	-0.14(-1.39%)
Mar 29, 2016	10.06	10.08	9.602	10.04	33,585	+0.38(+3.93%)
Mar 28, 2016	9.820	10.15	9.550	9.660	27,475	-0.10(-1.02%)
Mar 24, 2016	9.540	9.760	9.760	9.760	46,200	+0.13(+1.35%)
Mar 23, 2016	10.43	10.65	9.580	9.630	60,783	-0.85(-8.11%)
Mar 22, 2016	10.54	10.77	10.38	10.48	30,164	-0.12(-1.13%)
Mar 21, 2016	10.61	11.00	10.57	10.60	40,561	+0.01(+0.09%)
Mar 18, 2016	10.54	10.81	10.29	10.59	171,361	+0.18(+1.73%)
Mar 17, 2016	10.27	10.50	10.05	10.41	52,586	+0.11(+1.07%)
Mar 16, 2016	10.08	10.49	10.08	10.30	46,894	+0.23(+2.28%)
Mar 15, 2016	10.14	10.25	10.05	10.07	46,712	-0.20(-1.95%)
Mar 14, 2016	10.35	10.46	10.07	10.27	24,944	-0.19(-1.82%)
Mar 11, 2016	10.30	10.53	10.02	10.46	71,848	+0.34(+3.36%)
Mar 10, 2016	10.11	10.46	10.01	10.12	87,394	+0.10(+1.00%)
Mar 09, 2016	9.977	10.12	9.740	10.02	53,627	+0.23(+2.35%)
Mar 08, 2016	10.01	10.01	9.600	9.790	64,900	-0.17(-1.71%)
Mar 07, 2016	9.580	10.04	9.580	9.960	51,795	+0.35(+3.64%)
Mar 04, 2016	9.100	9.630	9.080	9.610	77,784	+0.46(+5.03%)
Mar 03, 2016	9.010	9.430	8.900	9.150	73,034	+0.16(+1.78%)
Mar 02, 2016	8.540	9.020	8.500	8.990	39,647	+0.42(+4.90%)
Mar 01, 2016	8.340	8.620	8.240	8.570	53,147	+0.27(+3.25%)
Feb 29, 2016	8.110	8.450	8.080	8.300	92,640	+0.19(+2.34%)
Feb 26, 2016	8.070	8.220	7.360	8.110	80,100	-0.03(-0.37%)
Feb 25, 2016	7.809	8.150	7.790	8.140	27,549	+0.30(+3.83%)
Feb 24, 2016	7.390	7.870	7.250	7.840	27,179	+0.35(+4.67%)
Feb 23, 2016	7.620	7.740	7.480	7.490	47,582	-0.11(-1.45%)
Feb 22, 2016	7.250	7.766	7.130	7.600	81,917	+0.41(+5.70%)
Feb 19, 2016	7.290	7.420	7.135	7.190	33,685	-0.14(-1.91%)
Feb 18, 2016	7.440	7.530	7.190	7.330	23,542	-0.05(-0.68%)
Feb 17, 2016	7.710	7.770	7.360	7.380	32,001	-0.26(-3.40%)
Feb 16, 2016	7.650	7.753	7.590	7.640	25,743	+0.15(+2.00%)
Feb 12, 2016	7.550	7.490	7.490	7.490	33,000	+0.05(+0.67%)
Feb 11, 2016	7.490	7.600	7.200	7.440	33,484	-0.21(-2.75%)
Feb 10, 2016	7.710	7.890	7.520	7.650	30,675	+0.01(+0.13%)
Feb 09, 2016	7.470	7.750	7.410	7.640	16,999	+0.06(+0.79%)
Feb 08, 2016	7.410	7.653	7.200	7.580	53,264	+0.16(+2.16%)
Feb 05, 2016	7.750	7.900	7.380	7.420	78,329	-0.36(-4.63%)
Feb 04, 2016	7.530	8.046	7.530	7.780	65,515	+0.23(+3.05%)
Feb 03, 2016	7.870	7.870	7.510	7.550	37,402	-0.16(-2.08%)
Feb 02, 2016	7.850	8.000	7.670	7.710	24,701	-0.25(-3.14%)
Feb 01, 2016	8.400	8.400	7.940	7.960	38,402	-0.44(-5.24%)
Jan 29, 2016	7.800	8.400	7.350	8.400	55,664	+0.65(+8.39%)
Jan 28, 2016	7.800	8.010	7.720	7.750	17,994	-0.01(-0.13%)
Jan 27, 2016	8.040	8.070	7.760	7.760	24,928	-0.32(-3.96%)
Jan 26, 2016	7.710	8.100	7.550	8.080	47,662	+0.48(+6.32%)
Jan 25, 2016	7.840	7.900	7.560	7.600	32,702	-0.29(-3.68%)
Jan 22, 2016	7.670	7.950	7.228	7.890	45,442	+0.40(+5.34%)
Jan 21, 2016	7.300	7.810	7.300	7.490	46,063	-0.08(-1.06%)
Jan 20, 2016	7.310	7.640	7.000	7.570	109,520	+0.12(+1.61%)
Jan 19, 2016	7.810	7.960	7.316	7.450	43,583	-0.27(-3.50%)
Jan 15, 2016	7.530	7.720	7.720	7.720	59,300	-0.05(-0.64%)
Jan 14, 2016	7.630	8.015	7.630	7.770	22,430	+0.11(+1.44%)
Jan 13, 2016	7.940	8.050	7.590	7.660	57,593	-0.26(-3.28%)
Jan 12, 2016	8.330	8.370	7.850	7.920	63,816	-0.28(-3.41%)
Jan 11, 2016	8.340	8.370	8.090	8.200	37,533	+0.12(+1.49%)
Jan 08, 2016	8.560	8.620	8.070	8.080	54,377	-0.46(-5.39%)
Jan 07, 2016	8.870	8.940	8.520	8.540	43,701	-0.42(-4.69%)
Jan 06, 2016	8.810	9.020	8.810	8.960	48,919	+0.09(+1.01%)
Jan 05, 2016	9.160	9.200	8.850	8.870	43,989	-0.29(-3.17%)

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.