Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.094	6.530	6.017	6.501	94,379	+0.68(+11.63%)
Apr 29, 2003	5.843	6.094	5.824	5.824	85,592	+0.02(+0.33%)
Apr 28, 2003	5.853	5.901	5.756	5.804	69,052	+0.05(+0.84%)
Apr 25, 2003	5.804	5.853	5.717	5.756	53,030	+0.00(+0.00%)
Apr 24, 2003	5.766	5.843	5.717	5.756	100,995	-0.05(-0.83%)
Apr 23, 2003	5.824	5.998	5.688	5.804	160,847	-0.14(-2.28%)
Apr 22, 2003	5.949	5.998	5.727	5.940	89,934	-0.09(-1.44%)
Apr 21, 2003	5.901	6.075	5.678	6.027	75,255	+0.17(+2.98%)
Apr 17, 2003	6.288	6.288	5.795	5.853	42,796	-0.02(-0.33%)
Apr 16, 2003	5.930	5.930	5.804	5.872	18,193	+0.01(+0.17%)
Apr 15, 2003	6.046	6.046	5.795	5.862	11,784	-0.14(-2.26%)
Apr 14, 2003	6.191	6.191	5.775	5.998	18,813	+0.13(+2.14%)
Apr 11, 2003	5.949	5.998	5.872	5.872	21,915	-0.02(-0.33%)
Apr 10, 2003	5.882	5.940	5.882	5.891	8,373	+0.01(+0.16%)
Apr 09, 2003	5.949	6.094	5.882	5.882	38,454	-0.14(-2.39%)
Apr 08, 2003	6.046	6.091	5.959	6.026	30,805	-0.17(-2.67%)
Apr 07, 2003	6.007	6.452	5.998	6.191	180,178	+0.20(+3.38%)
Apr 04, 2003	6.017	6.114	5.872	5.989	29,978	+0.04(+0.68%)
Apr 03, 2003	5.804	6.017	5.640	5.948	57,578	+0.16(+2.83%)
Apr 02, 2003	5.562	5.824	5.562	5.785	51,272	+0.33(+6.03%)
Apr 01, 2003	5.466	5.649	5.321	5.456	75,048	-0.06(-1.05%)
Mar 31, 2003	5.814	5.814	5.388	5.514	51,479	-0.11(-1.89%)
Mar 28, 2003	5.572	5.659	5.553	5.620	38,868	-0.01(-0.17%)
Mar 27, 2003	5.814	6.036	5.630	5.630	286,032	-0.38(-6.28%)
Mar 26, 2003	6.472	6.472	5.959	6.007	26,405	-0.27(-4.31%)
Mar 25, 2003	6.394	6.433	6.230	6.278	29,554	-0.13(-1.96%)
Mar 24, 2003	6.278	6.501	6.191	6.404	10,647	-0.27(-4.06%)
Mar 21, 2003	6.767	6.859	6.346	6.675	4,579,409	-0.07(-1.00%)
Mar 20, 2003	6.452	6.772	6.365	6.743	17,986	+0.27(+4.19%)
Mar 19, 2003	6.636	6.743	6.472	6.472	37,318	-0.30(-4.43%)
Mar 18, 2003	6.143	6.772	6.143	6.772	32,769	+0.44(+6.87%)
Mar 17, 2003	5.988	6.365	5.611	6.336	78,414	+0.36(+5.99%)
Mar 14, 2003	5.804	6.045	5.804	5.978	16,843	+0.09(+1.48%)
Mar 13, 2003	5.611	5.901	5.562	5.891	32,665	+0.32(+5.71%)
Mar 12, 2003	5.640	5.775	5.573	5.573	38,041	-0.23(-3.97%)
Mar 11, 2003	6.075	6.075	5.591	5.803	34,939	-0.15(-2.46%)
Mar 10, 2003	6.036	6.094	5.804	5.949	26,876	-0.16(-2.69%)
Mar 07, 2003	5.707	6.404	5.630	6.114	46,310	+0.16(+2.76%)
Mar 06, 2003	6.027	6.298	5.804	5.949	55,614	-0.07(-1.11%)
Mar 05, 2003	5.804	6.046	5.388	6.016	1,915,702	+0.39(+7.02%)
Mar 04, 2003	5.717	5.872	5.369	5.621	64,918	-0.16(-2.81%)
Mar 03, 2003	5.911	5.911	5.698	5.784	39,178	-0.02(-0.35%)
Feb 28, 2003	5.853	5.930	5.804	5.804	62,126	-0.13(-2.12%)
Feb 27, 2003	5.824	5.969	5.814	5.930	40,211	+0.12(+2.00%)
Feb 26, 2003	5.988	5.988	5.804	5.814	47,034	-0.17(-2.91%)
Feb 25, 2003	5.930	6.123	5.853	5.988	21,398	+0.03(+0.49%)
Feb 24, 2003	5.882	6.017	5.804	5.959	49,515	+0.10(+1.65%)
Feb 21, 2003	5.882	5.949	5.853	5.862	28,117	-0.07(-1.14%)
Feb 20, 2003	6.230	6.240	5.911	5.930	30,908	-0.21(-3.46%)
Feb 19, 2003	6.520	6.520	6.114	6.143	40,935	-0.36(-5.51%)
Feb 18, 2003	6.133	6.501	6.133	6.501	26,566	+0.22(+3.54%)
Feb 14, 2003	5.911	6.288	5.911	6.278	50,962	+0.33(+5.53%)
Feb 13, 2003	5.901	5.998	5.814	5.949	19,330	+0.10(+1.65%)
Feb 12, 2003	6.094	6.259	5.853	5.853	37,214	-0.21(-3.51%)
Feb 11, 2003	5.949	6.249	5.804	6.065	38,558	+0.22(+3.81%)
Feb 10, 2003	5.766	5.998	5.756	5.843	19,744	+0.14(+2.37%)
Feb 07, 2003	6.220	6.259	5.707	5.707	38,971	-0.40(-6.50%)
Feb 06, 2003	6.133	6.288	6.017	6.104	25,739	-0.09(-1.41%)
Feb 05, 2003	6.394	6.443	6.191	6.191	43,313	-0.40(-6.02%)
Feb 04, 2003	6.627	7.062	6.298	6.588	51,479	-0.04(-0.58%)
Feb 03, 2003	6.617	7.081	6.520	6.627	42,899	+0.02(+0.29%)
Jan 31, 2003	6.481	6.685	6.433	6.607	22,948	+0.08(+1.19%)
Jan 30, 2003	6.763	6.936	6.481	6.530	30,249	-0.23(-3.45%)
Jan 29, 2003	6.917	6.975	6.549	6.763	36,800	-0.19(-2.77%)
Jan 28, 2003	6.820	7.149	6.772	6.955	24,292	+0.13(+1.84%)
Jan 27, 2003	6.927	7.352	6.830	6.830	38,351	-0.33(-4.59%)
Jan 24, 2003	7.420	7.439	6.868	7.159	45,587	-0.18(-2.50%)
Jan 23, 2003	7.255	7.342	6.907	7.342	35,560	+0.15(+2.02%)
Jan 22, 2003	7.313	7.546	7.139	7.197	19,744	-0.40(-5.22%)
Jan 21, 2003	7.729	7.739	7.062	7.594	48,791	-0.11(-1.38%)
Jan 17, 2003	7.981	8.039	7.700	7.700	23,155	-0.51(-6.23%)
Jan 16, 2003	8.232	8.397	7.981	8.212	16,539	-0.01(-0.13%)
Jan 15, 2003	8.377	8.513	8.145	8.223	22,121	-0.17(-2.07%)
Jan 14, 2003	8.319	8.513	7.913	8.397	26,256	+0.24(+2.95%)
Jan 13, 2003	7.865	8.281	7.865	8.156	37,007	+0.02(+0.26%)
Jan 10, 2003	7.826	8.155	7.778	8.135	15,712	+0.30(+3.81%)
Jan 09, 2003	7.768	7.971	7.758	7.836	45,380	-0.02(-0.25%)
Jan 08, 2003	8.116	8.116	7.787	7.855	31,011	-0.32(-3.91%)
Jan 07, 2003	8.532	8.532	7.884	8.174	58,612	-0.25(-2.99%)
Jan 06, 2003	8.523	8.619	8.329	8.426	55,407	+0.06(+0.69%)
Jan 03, 2003	8.561	8.639	8.271	8.368	22,431	-0.23(-2.70%)
Jan 02, 2003	7.991	8.600	7.991	8.600	37,110	+0.62(+7.74%)
Dec 31, 2002	8.097	8.329	7.866	7.982	49,929	+0.05(+0.68%)
Dec 30, 2002	8.097	8.358	7.807	7.928	55,511	-0.30(-3.59%)
Dec 27, 2002	8.029	8.348	7.961	8.223	54,580	+0.28(+3.52%)
Dec 26, 2002	8.319	8.465	7.845	7.943	61,196	-0.41(-4.86%)
Dec 24, 2002	8.252	8.552	8.213	8.348	33,699	-0.07(-0.80%)
Dec 23, 2002	8.513	8.513	7.981	8.416	101,098	+0.04(+0.46%)
Dec 20, 2002	8.513	8.668	8.174	8.377	107,197	-0.15(-1.81%)
Dec 19, 2002	8.948	8.948	8.465	8.532	37,214	-0.26(-2.97%)
Dec 18, 2002	8.629	8.929	8.552	8.793	34,423	-0.11(-1.20%)
Dec 17, 2002	8.890	9.093	8.697	8.900	78,563	+0.01(+0.11%)
Dec 16, 2002	8.532	8.948	8.416	8.890	42,486	+0.43(+5.14%)
Dec 13, 2002	8.997	8.997	8.455	8.456	31,528	-0.54(-6.01%)
Dec 12, 2002	8.706	9.103	8.610	8.997	80,320	+0.29(+3.33%)
Dec 11, 2002	8.755	9.461	8.503	8.706	88,487	+0.01(+0.11%)
Dec 10, 2002	8.223	8.803	8.223	8.697	59,956	+0.46(+5.64%)
Dec 09, 2002	8.039	8.494	7.894	8.232	29,771	+0.26(+3.26%)
Dec 06, 2002	8.145	8.445	7.972	7.972	34,112	-0.40(-4.73%)
Dec 05, 2002	8.319	8.851	8.271	8.368	29,771	-0.25(-2.92%)
Dec 04, 2002	8.368	8.900	8.223	8.619	55,924	-0.09(-1.00%)
Dec 03, 2002	8.552	8.851	8.416	8.706	26,360	+0.16(+1.93%)
Dec 02, 2002	7.942	8.900	7.942	8.542	60,989	+0.48(+6.00%)
Nov 29, 2002	8.416	8.745	8.020	8.058	66,365	-0.38(-4.46%)
Nov 27, 2002	7.981	8.435	7.352	8.435	31,425	+0.78(+10.23%)
Nov 26, 2002	7.901	8.126	7.255	7.652	148,029	-0.23(-2.94%)
Nov 25, 2002	7.787	8.078	7.642	7.884	70,190	-0.17(-2.16%)
Nov 22, 2002	8.155	8.155	7.739	8.058	45,277	-0.07(-0.83%)
Nov 21, 2002	7.787	8.300	7.787	8.126	153,921	+0.15(+1.82%)
Nov 20, 2002	6.810	8.058	6.810	7.981	320,868	+1.13(+16.54%)
Nov 19, 2002	6.820	6.975	6.723	6.848	14,782	+0.03(+0.41%)
Nov 18, 2002	6.917	7.081	6.752	6.820	43,106	-0.05(-0.70%)
Nov 15, 2002	7.019	7.052	6.530	6.868	1,358,937	-0.10(-1.39%)
Nov 14, 2002	6.907	7.159	6.781	6.965	53,547	+0.06(+0.84%)
Nov 13, 2002	6.897	7.081	6.510	6.907	139,966	+0.00(+0.00%)
Nov 12, 2002	6.704	7.081	6.694	6.907	39,178	+0.11(+1.56%)
Nov 11, 2002	6.994	6.994	6.801	6.801	20,261	-0.15(-2.23%)
Nov 08, 2002	7.392	7.845	6.955	6.955	49,412	-0.55(-7.35%)
Nov 07, 2002	7.616	7.739	7.255	7.507	26,049	-0.40(-5.02%)
Nov 06, 2002	7.884	8.271	7.797	7.903	39,695	-0.01(-0.12%)
Nov 05, 2002	8.049	8.049	7.547	7.913	27,910	-0.02(-0.24%)
Nov 04, 2002	7.555	8.658	7.497	7.932	146,272	+0.38(+4.99%)
Nov 01, 2002	6.423	7.555	6.385	7.555	58,612	+1.12(+17.44%)
Oct 31, 2002	6.385	6.588	6.094	6.433	38,971	+0.15(+2.31%)
Oct 30, 2002	6.336	6.385	6.027	6.288	90,961	-0.22(-3.40%)
Oct 29, 2002	6.559	6.743	5.988	6.509	36,697	+0.02(+0.31%)
Oct 28, 2002	6.859	6.917	6.627	6.489	39,384	-0.20(-2.92%)
Oct 25, 2002	6.830	6.839	6.530	6.685	79,390	-0.09(-1.29%)
Oct 24, 2002	6.849	7.255	6.491	6.772	69,983	+0.00(+0.00%)
Oct 23, 2002	6.356	6.772	5.853	6.772	201,059	+0.46(+7.36%)
Oct 22, 2002	6.375	6.375	6.173	6.307	17,573	-0.12(-1.81%)
Oct 21, 2002	6.056	6.549	6.056	6.423	29,667	+0.58(+9.92%)
Oct 18, 2002	6.152	6.665	5.620	5.844	205,814	-0.21(-3.50%)
Oct 17, 2002	5.824	6.327	5.804	6.056	22,638	+0.24(+4.16%)
Oct 16, 2002	6.182	6.191	5.707	5.814	18,090	-0.43(-6.82%)
Oct 15, 2002	6.085	6.501	5.999	6.240	29,047	+0.31(+5.24%)
Oct 14, 2002	5.853	5.988	5.630	5.929	38,764	+0.03(+0.44%)
Oct 11, 2002	5.902	6.327	5.804	5.903	184,830	+0.08(+1.36%)
Oct 10, 2002	6.003	6.172	5.824	5.824	39,281	-0.08(-1.31%)
Oct 09, 2002	6.307	6.646	5.901	5.901	36,751	-0.58(-8.93%)
Oct 08, 2002	6.307	6.607	6.288	6.479	32,459	+0.06(+0.87%)
Oct 07, 2002	6.743	6.830	6.288	6.423	53,253	-0.32(-4.73%)
Oct 04, 2002	6.926	7.033	6.627	6.743	23,794	-0.18(-2.67%)
Oct 03, 2002	7.352	7.371	6.927	6.927	23,489	-0.24(-3.36%)
Oct 02, 2002	7.367	7.584	6.820	7.168	57,142	-0.29(-3.89%)
Oct 01, 2002	7.217	7.458	6.685	7.458	113,673	+0.54(+7.83%)
Sep 30, 2002	6.772	7.255	6.578	6.917	84,403	-0.10(-1.38%)
Sep 27, 2002	7.284	7.642	6.636	7.013	59,439	-0.34(-4.61%)
Sep 26, 2002	6.965	7.526	6.878	7.352	55,097	+0.10(+1.33%)
Sep 25, 2002	6.714	7.255	6.530	7.255	44,346	+0.54(+8.07%)
Sep 24, 2002	6.443	6.714	6.433	6.714	46,827	+0.19(+2.97%)
Sep 23, 2002	6.530	6.712	6.481	6.520	68,918	-0.07(-1.03%)
Sep 20, 2002	6.694	6.743	6.481	6.588	187,518	+0.06(+0.89%)
Sep 19, 2002	6.462	6.762	6.318	6.530	37,575	-0.03(-0.44%)
Sep 18, 2002	6.897	6.907	6.336	6.559	38,247	-0.36(-5.17%)
Sep 17, 2002	7.120	7.185	6.917	6.917	40,392	-0.20(-2.85%)
Sep 16, 2002	7.168	7.188	7.013	7.120	19,123	-0.04(-0.54%)
Sep 13, 2002	7.013	7.362	6.985	7.159	31,735	+0.18(+2.64%)
Sep 12, 2002	7.159	7.496	6.975	6.975	33,079	-0.24(-3.35%)
Sep 11, 2002	7.342	7.816	7.013	7.217	28,220	-0.32(-4.24%)
Sep 10, 2002	7.072	7.720	7.072	7.536	50,197	+0.46(+6.57%)
Sep 09, 2002	7.333	7.342	6.984	7.072	50,705	-0.20(-2.79%)
Sep 06, 2002	7.159	7.381	7.004	7.275	37,247	+0.21(+3.03%)
Sep 05, 2002	6.926	7.352	6.791	7.061	62,333	-0.46(-6.16%)
Sep 04, 2002	7.323	7.816	7.062	7.524	48,227	-0.10(-1.29%)
Sep 03, 2002	8.049	8.049	7.381	7.623	35,784	-0.45(-5.63%)
Aug 30, 2002	8.513	8.571	8.078	8.078	23,879	-0.43(-5.01%)
Aug 29, 2002	7.807	8.571	7.787	8.503	18,296	+0.47(+5.90%)
Aug 28, 2002	8.126	8.851	7.797	8.029	46,104	-0.12(-1.43%)
Aug 27, 2002	9.238	9.248	8.136	8.145	60,162	-1.24(-13.20%)
Aug 26, 2002	8.668	9.480	8.474	9.384	96,756	+0.73(+8.38%)
Aug 23, 2002	8.184	9.132	8.116	8.658	126,218	+0.43(+5.17%)
Aug 22, 2002	8.068	8.755	7.797	8.232	91,898	+0.19(+2.41%)
Aug 21, 2002	7.613	8.039	7.391	8.039	68,547	+0.59(+7.92%)
Aug 20, 2002	7.410	7.633	7.265	7.449	42,589	-0.06(-0.77%)
Aug 16, 2002	7.439	7.642	7.236	7.507	268,768	+0.07(+0.91%)
Aug 15, 2002	7.062	7.739	7.062	7.439	33,400	-0.30(-3.88%)
Aug 14, 2002	7.478	7.739	6.926	7.739	26,153	+0.53(+7.38%)
Aug 13, 2002	7.536	7.739	7.013	7.207	65,601	-0.13(-1.72%)
Aug 12, 2002	6.510	7.594	6.510	7.333	75,151	+0.90(+13.99%)
Aug 07, 2002	6.327	6.433	6.123	6.433	41,349	+0.14(+2.15%)
Aug 06, 2002	6.016	6.298	5.911	6.298	133,646	+0.28(+4.66%)
Aug 05, 2002	6.240	6.277	5.911	6.017	84,145	-0.22(-3.57%)
Aug 02, 2002	6.240	6.308	6.094	6.240	81,899	+0.05(+0.78%)
Aug 01, 2002	6.230	6.469	6.182	6.191	66,468	-0.05(-0.78%)
Jul 31, 2002	6.481	6.481	6.094	6.240	226,592	-0.32(-4.87%)
Jul 30, 2002	6.288	6.597	5.853	6.559	108,696	+0.26(+4.15%)
Jul 29, 2002	5.891	6.568	5.853	6.298	107,610	+0.24(+3.99%)
Jul 26, 2002	6.375	6.385	5.804	6.056	106,887	-0.25(-3.99%)
Jul 25, 2002	6.143	6.646	5.640	6.307	74,872	+0.24(+3.99%)
Jul 24, 2002	5.649	6.152	5.408	6.065	90,792	+0.09(+1.46%)
Jul 23, 2002	6.046	6.182	5.417	5.978	70,111	+0.35(+6.19%)
Jul 22, 2002	6.036	6.162	5.630	5.630	50,342	-0.37(-6.13%)
Jul 19, 2002	5.824	6.114	5.785	5.998	127,871	-0.42(-6.49%)
Jul 17, 2002	6.162	6.433	6.162	6.414	97,066	+0.19(+3.11%)
Jul 12, 2002	6.762	6.762	6.220	6.220	122,703	-0.38(-5.72%)
Jul 11, 2002	6.733	6.917	6.578	6.597	63,884	-0.18(-2.71%)
Jul 10, 2002	6.926	7.023	6.704	6.781	39,695	-0.04(-0.57%)
Jul 09, 2002	6.627	6.820	6.627	6.820	55,097	+0.10(+1.44%)
Jul 08, 2002	7.342	7.342	6.723	6.723	39,074	-0.62(-8.43%)
Jul 05, 2002	6.820	7.342	6.656	7.342	24,395	+0.55(+8.12%)
Jul 04, 2002	6.607	6.868	6.559	6.791	48,171	+0.00(+0.00%)
Jul 03, 2002	6.607	6.868	6.559	6.791	48,171	+0.11(+1.59%)
Jul 02, 2002	6.636	6.810	6.578	6.685	322,419	-0.01(-0.13%)
Jul 01, 2002	6.830	6.935	6.578	6.693	288,513	-0.07(-1.02%)
Jun 28, 2002	6.781	7.478	6.539	6.762	385,580	-0.15(-2.24%)
Jun 27, 2002	7.062	7.226	6.723	6.917	51,272	-0.14(-1.92%)
Jun 26, 2002	6.859	7.101	6.530	7.052	53,547	+0.06(+0.83%)
Jun 25, 2002	6.781	7.275	6.781	6.994	177,594	+0.90(+14.76%)
Jun 21, 2002	8.058	8.087	6.046	6.094	1,273,344	-1.62(-20.95%)
Jun 20, 2002	7.652	7.836	7.468	7.710	179,248	+0.36(+4.87%)
Jun 19, 2002	8.097	8.339	7.255	7.352	169,014	-0.57(-7.20%)
Jun 18, 2002	7.691	8.174	7.536	7.923	103,682	+0.23(+3.02%)
Jun 17, 2002	7.439	7.719	7.168	7.691	102,855	+0.29(+3.92%)
Jun 14, 2002	7.976	7.981	7.275	7.400	293,681	+0.13(+1.73%)
Jun 12, 2002	7.458	7.536	7.197	7.275	523,996	+0.07(+0.94%)
Jun 11, 2002	7.874	7.884	7.120	7.207	1,693,657	-0.49(-6.41%)
Jun 10, 2002	8.213	8.213	7.662	7.700	157,850	-0.36(-4.44%)
Jun 07, 2002	7.652	8.368	7.420	8.058	156,402	+0.32(+4.13%)
Jun 06, 2002	8.779	8.793	7.546	7.739	127,975	-0.94(-10.81%)
Jun 05, 2002	8.793	8.997	8.455	8.677	85,282	-1.04(-10.75%)
May 31, 2002	10.11	10.69	9.654	9.722	80,217	+0.53(+5.79%)
May 28, 2002	10.06	10.06	9.190	9.190	71,327	-0.60(-6.13%)
May 27, 2002	10.61	10.61	9.712	9.790	18,193	+0.00(+0.00%)
May 24, 2002	10.61	10.61	9.712	9.790	16,643	-0.71(-6.73%)
May 23, 2002	10.46	10.76	9.752	10.50	58,302	+0.16(+1.59%)
May 22, 2002	10.21	11.03	9.993	10.33	157,333	-0.02(-0.19%)
May 21, 2002	11.15	11.37	10.22	10.35	126,321	-0.59(-5.39%)
May 20, 2002	11.08	11.67	10.69	10.94	140,276	-0.53(-4.63%)
May 17, 2002	11.46	11.56	10.84	11.47	84,558	+0.10(+0.84%)
May 16, 2002	11.68	11.80	11.21	11.38	84,041	-0.27(-2.33%)
May 15, 2002	11.65	12.05	11.40	11.65	212,637	-0.07(-0.58%)
May 14, 2002	11.45	11.95	11.33	11.71	141,620	+0.35(+3.06%)
May 13, 2002	11.42	11.63	10.82	11.37	87,763	+0.07(+0.60%)
May 10, 2002	11.79	11.81	11.15	11.30	155,265	-0.35(-2.99%)
May 09, 2002	12.77	12.77	11.58	11.65	91,794	-0.98(-7.74%)
May 08, 2002	11.62	12.68	11.60	12.62	95,826	+0.87(+7.41%)
May 07, 2002	12.48	12.67	11.66	11.75	46,621	-0.87(-6.90%)
May 06, 2002	12.39	12.87	12.30	12.62	89,520	+0.05(+0.38%)
May 03, 2002	12.62	12.92	12.33	12.58	81,354	-0.30(-2.33%)
May 02, 2002	12.69	12.92	12.09	12.88	82,181	+0.18(+1.38%)

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.