Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.76	71.45	68.76	70.55	402,657	+0.97(+1.39%)
Mar 30, 2022	67.49	69.83	66.55	69.58	469,481	+1.88(+2.78%)
Mar 29, 2022	65.82	68.24	64.46	67.70	375,212	+3.57(+5.57%)
Mar 28, 2022	64.40	65.47	62.46	64.13	249,050	+0.06(+0.09%)
Mar 25, 2022	64.17	65.40	62.50	64.07	388,630	-0.03(-0.05%)
Mar 24, 2022	62.95	65.81	62.59	64.10	1,210,735	+2.33(+3.77%)
Mar 23, 2022	76.38	76.38	60.50	61.77	2,657,214	-15.73(-20.30%)
Mar 22, 2022	77.52	79.05	76.58	77.50	162,007	+0.75(+0.98%)
Mar 21, 2022	78.08	79.45	75.43	76.75	204,093	-1.66(-2.12%)
Mar 18, 2022	75.29	78.92	75.29	78.41	333,610	+2.03(+2.66%)
Mar 17, 2022	72.40	76.87	72.03	76.38	275,252	+3.39(+4.64%)
Mar 16, 2022	72.68	76.26	71.31	72.99	611,782	+2.25(+3.18%)
Mar 15, 2022	68.90	73.31	68.06	70.74	483,924	+2.05(+2.98%)
Mar 14, 2022	76.07	76.07	68.53	68.69	463,819	-7.70(-10.08%)
Mar 11, 2022	78.29	81.26	76.34	76.39	301,815	-0.61(-0.79%)
Mar 10, 2022	78.00	78.59	75.39	77.00	269,131	-2.08(-2.63%)
Mar 09, 2022	78.09	79.63	78.00	79.08	265,540	+2.21(+2.87%)
Mar 08, 2022	73.37	78.13	72.01	76.87	366,450	+3.86(+5.29%)
Mar 07, 2022	73.04	75.39	72.15	73.01	436,354	+0.42(+0.58%)
Mar 04, 2022	76.06	76.41	71.75	72.59	392,737	-4.07(-5.31%)
Mar 03, 2022	77.57	78.07	75.87	76.66	357,922	-0.61(-0.79%)
Mar 02, 2022	72.10	77.54	71.76	77.27	309,926	+5.53(+7.71%)
Mar 01, 2022	74.26	76.15	70.71	71.74	536,831	-3.03(-4.05%)
Feb 28, 2022	75.87	78.88	74.50	74.77	748,603	-0.21(-0.28%)
Feb 25, 2022	85.06	78.50	73.69	74.98	1,504,532	-25.27(-25.21%)
Feb 24, 2022	88.00	100.40	85.71	100.25	489,127	+10.84(+12.12%)
Feb 23, 2022	96.45	99.21	89.27	89.41	280,263	-3.44(-3.70%)
Feb 22, 2022	93.38	96.99	92.42	92.85	160,709	-2.33(-2.45%)
Feb 18, 2022				95.18	0	-3.52(-3.57%)
Feb 17, 2022	103.22	104.22	98.24	98.70	149,107	-6.13(-5.85%)
Feb 16, 2022	106.33	107.86	102.55	104.83	243,019	-2.70(-2.51%)
Feb 15, 2022	103.82	107.72	101.61	107.53	210,423	+7.16(+7.13%)
Feb 14, 2022	100.05	103.23	99.22	100.37	116,912	+0.38(+0.38%)
Feb 11, 2022	105.11	106.81	98.74	99.99	243,226	-4.51(-4.32%)
Feb 10, 2022	103.30	108.74	102.35	104.50	218,089	-1.61(-1.52%)
Feb 09, 2022	103.70	106.20	102.50	106.11	227,589	+4.41(+4.34%)
Feb 08, 2022	94.66	102.05	94.09	101.70	363,002	+6.73(+7.09%)
Feb 07, 2022	92.55	96.23	92.55	94.97	168,070	+1.76(+1.89%)
Feb 04, 2022	91.77	94.18	90.17	93.21	183,491	+1.60(+1.75%)
Feb 03, 2022	92.92		91.05	91.61	165,235	-2.86(-3.03%)
Feb 02, 2022	94.81	95.28	92.60	94.47	248,003	+0.94(+1.01%)
Feb 01, 2022	97.25	97.25	90.88	93.53	197,902	-0.80(-0.85%)
Jan 31, 2022	85.98			94.33	403,961	+8.35(+9.71%)
Jan 28, 2022	82.33	86.03	81.16	85.98	354,872	+3.22(+3.89%)
Jan 27, 2022	89.87	91.00	82.06	82.76	349,992	-6.01(-6.77%)
Jan 26, 2022	90.18	94.44	88.25	88.77	292,473	+0.96(+1.09%)
Jan 25, 2022	90.54	91.86	86.64	87.81	323,969	-4.96(-5.35%)
Jan 24, 2022	88.43	93.51	85.11	92.77	348,889	+1.79(+1.97%)
Jan 21, 2022	92.67	95.49	90.06	90.98	408,094	-3.01(-3.20%)
Jan 20, 2022	100.45	102.11	93.38	93.99	474,868	-5.75(-5.76%)
Jan 19, 2022	103.41	104.11	99.61	99.74	135,017	-2.65(-2.59%)
Jan 18, 2022	106.60	106.88	102.16	102.39	214,961	-6.18(-5.69%)
Jan 14, 2022				108.57	0	-0.20(-0.18%)
Jan 13, 2022	113.63	113.63	108.52	108.77	167,365	-3.85(-3.42%)
Jan 12, 2022	115.81	118.63	111.81	112.62	213,265	-2.46(-2.14%)
Jan 11, 2022	112.24	116.05	110.98	115.08	297,284	+3.33(+2.98%)
Jan 10, 2022	113.44	113.87	110.74	111.75	284,491	-4.19(-3.61%)
Jan 07, 2022	118.96	120.58	115.26	115.94	195,651	-4.06(-3.38%)
Jan 06, 2022	122.46	123.71	119.29	120.00	169,695	-3.14(-2.55%)
Jan 05, 2022	125.45	126.97	121.86	123.14	370,649	-3.04(-2.41%)
Jan 04, 2022	123.98	126.62	120.77	126.18	260,891	+2.20(+1.77%)

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.