Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		28.55	28.55	28.55	0	+2.55(+9.81%)
Mar 28, 2018	24.45	26.10	24.40	26.00	212,070	+1.65(+6.78%)
Mar 27, 2018	25.50	25.50	24.20	24.35	152,690	-0.95(-3.75%)
Mar 26, 2018	24.55	25.60	24.40	25.30	151,967	+1.05(+4.33%)
Mar 23, 2018	24.15	24.70	24.00	24.25	177,747	+0.25(+1.04%)
Mar 22, 2018	24.50	24.95	24.00	24.00	143,694	-0.75(-3.03%)
Mar 21, 2018	24.90	25.15	24.60	24.75	76,939	-0.20(-0.80%)
Mar 20, 2018	25.55	26.00	24.75	24.95	187,757	-0.45(-1.77%)
Mar 19, 2018	24.90	25.55	24.50	25.40	125,727	+0.35(+1.40%)
Mar 16, 2018	24.60	25.70	24.45	25.05	202,366	+0.40(+1.62%)
Mar 15, 2018	25.05	25.25	24.50	24.65	247,984	-0.35(-1.40%)
Mar 14, 2018	26.00	26.95	24.90	25.00	190,702	-0.80(-3.10%)
Mar 13, 2018	26.85	27.26	25.55	25.80	154,170	-0.90(-3.37%)
Mar 12, 2018	26.20	26.78	25.60	26.70	122,652	+0.55(+2.10%)
Mar 09, 2018	25.85	26.55	25.55	26.15	87,941	+0.50(+1.95%)
Mar 08, 2018	26.00	27.00	25.15	25.65	151,331	-0.15(-0.58%)
Mar 07, 2018	26.50	27.30	25.70	25.80	225,224	-1.00(-3.73%)
Mar 06, 2018	26.30	26.80	25.95	26.80	169,830	+0.50(+1.90%)
Mar 05, 2018	26.45	27.00	26.10	26.30	137,278	-0.15(-0.57%)
Mar 02, 2018	24.70	26.70	24.40	26.45	214,382	+1.50(+6.01%)
Mar 01, 2018	25.45	26.00	24.80	24.95	161,641	-0.80(-3.11%)
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%)

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.