Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.14	14.65	13.45	13.45	130,352	-0.62(-4.40%)
Apr 29, 2004	14.51	14.98	13.77	14.07	107,921	-0.51(-3.52%)
Apr 28, 2004	14.86	15.23	14.23	14.58	126,941	-0.46(-3.09%)
Apr 27, 2004	16.35	16.35	14.93	15.04	118,878	-0.97(-6.04%)
Apr 26, 2004	15.82	16.20	15.82	16.01	89,830	-0.09(-0.54%)
Apr 23, 2004	16.19	16.43	15.83	16.10	118,154	-0.21(-1.30%)
Apr 22, 2004	15.63	16.45	15.45	16.31	296,472	+0.43(+2.68%)
Apr 21, 2004	12.77	15.99	12.77	15.88	585,709	+3.28(+26.02%)
Apr 20, 2004	13.21	13.79	12.38	12.60	158,263	-0.71(-5.31%)
Apr 19, 2004	13.35	13.54	12.99	13.31	80,010	+0.09(+0.66%)
Apr 16, 2004	13.17	13.50	12.91	13.22	90,037	+0.09(+0.66%)
Apr 15, 2004	12.91	13.40	12.81	13.14	82,388	+0.06(+0.44%)
Apr 14, 2004	12.91	13.39	12.91	13.08	46,827	+0.16(+1.27%)
Apr 13, 2004	13.36	13.98	12.90	12.91	101,718	-0.75(-5.52%)
Apr 12, 2004	13.35	13.71	13.18	13.67	73,601	+0.47(+3.59%)
Apr 08, 2004	13.40	13.54	13.20	13.20	67,709	-0.03(-0.22%)
Apr 07, 2004	13.45	13.64	13.15	13.22	63,884	-0.06(-0.44%)
Apr 06, 2004	13.12	13.60	13.12	13.28	129,629	-0.12(-0.87%)
Apr 05, 2004	12.72	13.40	12.72	13.40	131,903	+0.45(+3.51%)
Apr 02, 2004	12.81	13.03	12.54	12.94	104,716	+0.22(+1.75%)

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.