Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	84.91	86.26	84.25	85.03	122,872	+1.38(+1.65%)
Mar 30, 2021	81.92	84.22	80.70	83.65	100,278	+1.12(+1.36%)
Mar 29, 2021	85.80	87.63	81.86	82.53	125,610	-3.40(-3.96%)
Mar 26, 2021	83.40	86.28	83.31	85.93	84,000	+2.98(+3.59%)
Mar 25, 2021	81.66	83.87	79.81	82.95	207,975	+0.26(+0.31%)
Mar 24, 2021	85.66	86.37	82.69	82.69	130,662	-1.90(-2.25%)
Mar 23, 2021	87.71	88.51	84.15	84.59	125,860	-3.76(-4.26%)
Mar 22, 2021	88.50	91.14	86.31	88.35	148,342	+0.53(+0.60%)
Mar 19, 2021	88.58	92.07	86.39	87.82	514,000	-1.26(-1.41%)
Mar 18, 2021	93.42	93.97	88.65	89.08	189,273	-5.36(-5.68%)
Mar 17, 2021	93.47	95.24	91.83	94.44	94,138	+0.07(+0.07%)
Mar 16, 2021	96.34	96.68	93.42	94.37	109,795	-1.95(-2.02%)
Mar 15, 2021	98.27	99.31	95.30	96.32	167,441	-2.23(-2.26%)
Mar 12, 2021	99.20	102.00	97.79	98.55	113,000	-1.35(-1.35%)
Mar 11, 2021	96.30	99.96	96.30	99.90	110,774	+5.18(+5.47%)
Mar 10, 2021	95.32	97.98	94.47	94.72	130,246	+1.72(+1.85%)
Mar 09, 2021	91.79	95.67	91.79	93.00	129,503	+3.06(+3.40%)
Mar 08, 2021	94.00	94.88	88.24	89.94	224,847	-1.44(-1.58%)
Mar 05, 2021	91.41	92.00	86.44	91.38	196,700	+1.52(+1.69%)
Mar 04, 2021	93.41	93.58	86.89	89.86	172,732	-4.36(-4.63%)
Mar 03, 2021	98.29	99.09	93.00	94.22	118,524	-4.10(-4.17%)
Mar 02, 2021	101.03	101.06	97.40	98.32	118,770	-2.86(-2.83%)
Mar 01, 2021	99.23	102.82	99.08	101.18	227,324	+2.69(+2.73%)
Feb 26, 2021	94.47	103.30	92.84	98.49	394,800	+8.41(+9.34%)
Feb 25, 2021	94.16	94.43	88.82	90.08	139,743	-5.14(-5.40%)
Feb 24, 2021	91.61	96.33	90.79	95.22	95,966	+3.21(+3.49%)
Feb 23, 2021	91.00	92.99	88.38	92.01	168,935	-2.92(-3.08%)
Feb 22, 2021	97.10	97.21	94.55	94.93	92,067	-3.26(-3.32%)
Feb 19, 2021	96.88	100.06	96.88	98.19	94,500	+2.35(+2.45%)
Feb 18, 2021	96.87	98.31	95.07	95.84	80,336	-2.94(-2.98%)
Feb 17, 2021	99.33	100.59	96.87	98.78	72,779	-1.59(-1.58%)
Feb 16, 2021	103.56	104.68	99.72	100.37	87,686	-2.59(-2.52%)
Feb 12, 2021	100.69	103.00	99.95	102.96	91,900	+1.99(+1.97%)
Feb 11, 2021	97.91	100.97	97.85	100.97	126,954	+2.91(+2.97%)
Feb 10, 2021	100.24	101.00	98.00	98.06	84,950	-1.90(-1.90%)
Feb 09, 2021	97.42	100.46	96.42	99.96	97,466	+2.16(+2.21%)
Feb 08, 2021	96.49	97.95	94.73	97.80	125,819	+2.35(+2.46%)
Feb 05, 2021	94.99	96.13	94.45	95.45	84,500	+1.97(+2.11%)
Feb 04, 2021	90.52	93.78	90.31	93.48	83,505	+3.16(+3.50%)
Feb 03, 2021	90.85	91.76	88.11	90.32	81,496	+0.00(+0.00%)
Feb 02, 2021	90.46	90.72	87.65	90.32	98,694	+1.39(+1.56%)
Feb 01, 2021	87.59	89.84	85.09	88.93	119,223	+2.39(+2.76%)
Jan 29, 2021	89.52	89.85	85.48	86.54	112,400	-3.07(-3.43%)
Jan 28, 2021	89.20	90.58	86.65	89.61	146,432	+1.55(+1.76%)
Jan 27, 2021	89.45	91.80	86.72	88.06	201,365	-4.33(-4.69%)
Jan 26, 2021	96.68	96.68	91.95	92.39	88,928	-3.89(-4.04%)
Jan 25, 2021	98.70	99.70	95.00	96.28	92,646	-2.29(-2.32%)
Jan 22, 2021	98.19	99.04	97.45	98.57	132,200	-0.48(-0.48%)
Jan 21, 2021	100.00	100.05	97.95	99.05	107,904	-0.69(-0.69%)
Jan 20, 2021	100.41	102.02	97.87	99.74	105,609	-0.18(-0.18%)
Jan 19, 2021	99.83	100.77	98.50	99.92	132,547	+2.45(+2.51%)
Jan 15, 2021	100.10	102.39	96.93	97.47	92,300	-3.93(-3.88%)
Jan 14, 2021	100.30	103.58	99.42	101.40	109,408	+1.61(+1.61%)
Jan 13, 2021	103.00	103.59	99.60	99.79	128,280	-3.04(-2.96%)
Jan 12, 2021	100.03	102.87	100.03	102.83	147,428	+2.42(+2.41%)
Jan 11, 2021	97.78	100.89	97.50	100.41	183,521	+0.91(+0.91%)
Jan 08, 2021	99.44	100.75	98.71	99.50	136,100	+0.42(+0.42%)
Jan 07, 2021	98.21	100.20	97.31	99.08	176,788	+1.01(+1.03%)
Jan 06, 2021	92.82	98.22	91.95	98.07	351,024	+5.19(+5.59%)
Jan 05, 2021	89.55	93.90	89.55	92.88	172,789	+2.66(+2.95%)

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.