Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.00	31.60	30.67	31.02	108,800	+0.38(+1.24%)
Mar 28, 2019	30.13	30.78	29.88	30.64	69,545	+0.50(+1.66%)
Mar 27, 2019	30.98	31.12	29.54	30.14	143,160	-0.85(-2.74%)
Mar 26, 2019	31.76	31.82	30.75	30.99	122,776	-0.46(-1.46%)
Mar 25, 2019	31.01	31.76	30.68	31.45	102,853	+0.50(+1.62%)
Mar 22, 2019	32.46	32.57	30.94	30.95	149,500	-1.91(-5.81%)
Mar 21, 2019	32.13	33.65	32.13	32.86	113,668	+0.60(+1.86%)
Mar 20, 2019	32.38	33.12	31.92	32.26	124,539	-0.24(-0.74%)
Mar 19, 2019	32.04	32.87	31.94	32.50	179,898	+0.51(+1.59%)
Mar 18, 2019	32.19	32.60	31.35	31.99	136,626	-0.20(-0.62%)
Mar 15, 2019	31.22	32.31	31.22	32.19	237,300	+1.07(+3.44%)
Mar 14, 2019	31.35	31.36	30.75	31.12	149,902	-0.29(-0.92%)
Mar 13, 2019	30.95	31.72	30.75	31.41	106,288	+0.66(+2.15%)
Mar 12, 2019	30.86	31.02	30.21	30.75	94,059	-0.09(-0.29%)
Mar 11, 2019	30.59	31.12	30.04	30.84	166,444	+0.48(+1.58%)
Mar 08, 2019	29.01	30.47	28.75	30.36	219,900	+0.90(+3.05%)
Mar 07, 2019	31.10	31.30	29.36	29.46	356,970	-1.79(-5.73%)
Mar 06, 2019	31.96	32.42	31.04	31.25	192,103	-0.66(-2.07%)
Mar 05, 2019	31.33	32.10	31.14	31.91	148,729	+0.67(+2.14%)
Mar 04, 2019	33.00	33.68	31.00	31.24	322,391	-1.44(-4.41%)
Mar 01, 2019	31.69	32.94	31.64	32.68	289,100	+0.90(+2.83%)
Feb 28, 2019	34.06	34.06	31.76	31.78	378,441	-2.37(-6.94%)
Feb 27, 2019	32.46	35.21	32.37	34.15	957,226	-3.39(-9.03%)
Feb 26, 2019	37.76	37.87	36.57	37.54	235,073	-0.39(-1.03%)
Feb 25, 2019	38.14	39.10	37.77	37.93	179,595	+0.27(+0.72%)
Feb 22, 2019	37.44	37.94	37.04	37.66	167,900	+0.44(+1.18%)
Feb 21, 2019	37.75	37.80	36.75	37.22	216,525	-0.62(-1.64%)
Feb 20, 2019	37.84	38.28	37.48	37.84	130,867	+0.09(+0.24%)
Feb 19, 2019	38.51	38.67	37.02	37.75	140,985	-0.81(-2.10%)
Feb 15, 2019	38.62	38.89	38.18	38.56	129,400	+0.21(+0.55%)
Feb 14, 2019	37.16	38.94	37.00	38.35	270,137	+0.91(+2.43%)
Feb 13, 2019	37.86	38.29	37.07	37.44	140,706	-0.33(-0.87%)
Feb 12, 2019	37.51	38.44	37.10	37.77	191,599	+0.63(+1.70%)
Feb 11, 2019	36.60	37.98	36.43	37.14	132,689	+0.72(+1.98%)
Feb 08, 2019	35.99	36.48	35.17	36.42	218,300	+0.07(+0.19%)
Feb 07, 2019	39.90	39.90	36.29	36.35	325,491	-3.95(-9.80%)
Feb 06, 2019	41.26	41.95	40.02	40.30	217,430	-0.96(-2.33%)
Feb 05, 2019	40.05	41.47	39.85	41.26	164,913	+1.25(+3.12%)
Feb 04, 2019	38.85	40.05	38.80	40.01	130,021	+1.00(+2.56%)
Feb 01, 2019	39.38	39.38	37.84	39.01	235,600	-0.38(-0.96%)
Jan 31, 2019	40.36	40.72	38.66	39.39	235,735	-0.96(-2.38%)
Jan 30, 2019	40.57	40.97	39.28	40.35	303,289	+0.64(+1.61%)
Jan 29, 2019	40.60	41.08	38.99	39.71	442,000	-0.87(-2.14%)
Jan 28, 2019	45.79	45.81	40.20	40.58	986,634	-5.82(-12.54%)
Jan 25, 2019	48.81	49.27	46.18	46.40	224,200	-1.66(-3.45%)
Jan 24, 2019	46.45	48.30	46.33	48.06	458,274	+1.67(+3.60%)
Jan 23, 2019	46.34	47.00	46.10	46.39	212,836	+0.41(+0.89%)
Jan 22, 2019	46.10	46.43	45.14	45.98	221,666	-0.61(-1.31%)
Jan 18, 2019	45.06	46.84	44.41	46.59	386,900	+2.28(+5.15%)
Jan 17, 2019	42.55	44.38	40.29	44.31	232,940	+1.42(+3.31%)
Jan 16, 2019	42.25	43.75	42.10	42.89	165,198	+0.82(+1.95%)
Jan 15, 2019	43.18	43.20	41.71	42.07	216,300	-1.10(-2.55%)
Jan 14, 2019	43.87	44.49	42.95	43.17	246,637	-0.92(-2.09%)
Jan 11, 2019	40.10	44.16	39.22	44.09	403,700	+3.60(+8.89%)
Jan 10, 2019	39.09	40.66	38.54	40.49	177,418	+1.16(+2.95%)
Jan 09, 2019	39.21	39.86	38.89	39.33	192,677	+0.39(+1.00%)
Jan 08, 2019	39.15	39.30	37.65	38.94	167,928	+0.55(+1.43%)
Jan 07, 2019	37.34	39.11	37.22	38.39	190,491	+1.09(+2.92%)
Jan 04, 2019	36.74	37.84	36.51	37.30	177,700	+1.35(+3.76%)
Jan 03, 2019	36.57	37.41	35.49	35.95	268,848	-1.59(-4.24%)

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.