Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.110	8.390	8.010	8.360	38,092	+0.23(+2.83%)
Apr 29, 2014	8.180	8.330	8.110	8.130	24,376	+0.01(+0.12%)
Apr 28, 2014	8.560	8.560	7.960	8.120	32,491	-0.02(-0.25%)
Apr 25, 2014	8.460	8.500	8.130	8.140	35,541	-0.39(-4.57%)
Apr 24, 2014	8.730	8.730	8.520	8.530	14,649	-0.12(-1.39%)
Apr 23, 2014	8.180	9.030	8.180	8.650	92,785	-0.22(-2.48%)
Apr 22, 2014	9.200	9.200	8.790	8.870	62,379	+0.04(+0.45%)
Apr 21, 2014	8.810	8.880	8.650	8.830	41,583	+0.01(+0.11%)
Apr 17, 2014	8.540	8.820	8.820	8.820	38,300	+0.28(+3.28%)
Apr 16, 2014	8.730	8.780	8.400	8.540	19,908	-0.10(-1.16%)
Apr 15, 2014	8.450	8.738	8.210	8.640	73,525	+0.22(+2.61%)
Apr 14, 2014	8.360	8.540	8.120	8.420	60,344	+0.18(+2.18%)
Apr 11, 2014	8.300	8.470	8.200	8.240	62,441	-0.16(-1.90%)
Apr 10, 2014	8.950	8.950	8.201	8.400	84,845	-0.57(-6.35%)
Apr 09, 2014	8.820	9.100	8.770	8.970	95,904	+0.17(+1.93%)
Apr 08, 2014	8.760	9.000	8.590	8.800	58,490	+0.04(+0.46%)
Apr 07, 2014	9.250	9.250	8.650	8.760	272,132	-0.54(-5.81%)
Apr 04, 2014	10.24	10.30	9.280	9.300	83,399	-0.91(-8.91%)
Apr 03, 2014	11.16	11.16	10.12	10.21	81,948	-0.97(-8.68%)
Apr 02, 2014	10.72	11.25	10.72	11.18	36,378	+0.50(+4.68%)

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.