Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	17.10	18.57	16.98	17.67	492,053	+1.00(+5.97%)
Jun 29, 2004	15.48	16.71	15.31	16.68	381,755	+1.25(+8.09%)
Jun 28, 2004	15.94	15.96	15.34	15.43	133,764	-0.39(-2.45%)
Jun 25, 2004	15.46	16.02	15.30	15.82	368,110	+0.50(+3.29%)
Jun 24, 2004	15.05	15.48	14.92	15.31	146,582	+0.34(+2.26%)
Jun 23, 2004	14.75	15.11	14.75	14.97	83,008	+0.08(+0.52%)
Jun 22, 2004	14.56	15.13	14.21	14.90	136,865	+0.61(+4.27%)
Jun 21, 2004	14.49	14.53	14.28	14.29	123,943	-0.14(-0.94%)
Jun 18, 2004	14.30	14.93	14.10	14.42	624,577	-0.11(-0.73%)
Jun 17, 2004	14.70	14.74	14.36	14.53	169,531	-0.06(-0.40%)
Jun 16, 2004	14.46	14.65	14.20	14.59	123,530	+0.39(+2.73%)
Jun 15, 2004	14.27	14.66	14.17	14.20	188,861	-0.03(-0.20%)
Jun 14, 2004	14.73	14.73	14.17	14.23	241,271	-0.40(-2.71%)
Jun 10, 2004	14.63	14.84	14.34	14.63	241,892	+0.04(+0.27%)
Jun 09, 2004	14.90	15.09	14.59	14.59	211,913	-0.45(-3.02%)
Jun 08, 2004	14.90	15.34	14.51	15.04	337,821	-0.05(-0.32%)
Jun 07, 2004	14.74	15.32	14.51	15.09	204,367	+0.61(+4.21%)
Jun 04, 2004	13.64	14.80	13.62	14.48	326,967	+0.94(+6.93%)
Jun 03, 2004	13.65	13.79	13.54	13.54	106,163	-0.19(-1.41%)
Jun 02, 2004	14.03	14.08	13.62	13.74	78,149	+0.01(+0.07%)
Jun 01, 2004	13.47	14.11	13.47	13.73	195,064	+0.28(+2.09%)
May 28, 2004	13.88	13.89	13.45	13.45	70,086	-0.34(-2.46%)
May 27, 2004	12.91	13.87	12.91	13.79	165,603	+0.94(+7.30%)
May 26, 2004	13.53	13.53	12.85	12.85	141,827	-0.66(-4.87%)
May 25, 2004	12.97	13.55	12.68	13.50	169,531	+0.39(+2.95%)
May 24, 2004	12.58	13.12	12.49	13.12	113,503	+0.51(+4.07%)
May 21, 2004	12.86	12.86	12.32	12.60	79,907	-0.04(-0.31%)
May 20, 2004	12.41	12.90	12.30	12.64	105,336	+0.26(+2.11%)
May 19, 2004	12.43	12.59	12.30	12.38	76,082	+0.04(+0.31%)
May 18, 2004	12.43	12.52	12.13	12.34	79,700	+0.07(+0.55%)
May 17, 2004	12.38	12.60	12.01	12.28	130,249	-0.10(-0.78%)
May 14, 2004	12.47	12.98	12.23	12.37	97,377	-0.28(-2.22%)
May 13, 2004	12.83	13.20	12.50	12.65	80,630	-0.31(-2.39%)
May 12, 2004	12.67	13.21	11.92	12.96	169,944	+0.15(+1.21%)
May 11, 2004	12.67	13.23	12.62	12.81	97,170	+0.25(+2.00%)
May 10, 2004	13.13	13.29	12.53	12.56	197,545	-0.57(-4.35%)
May 07, 2004	13.36	13.56	13.09	13.13	88,176	-0.22(-1.67%)
May 06, 2004	14.02	14.02	13.10	13.35	100,168	-0.15(-1.15%)
May 05, 2004	13.63	13.74	13.43	13.50	229,487	+0.08(+0.58%)
May 04, 2004	13.39	13.59	13.30	13.43	158,987	+0.25(+1.91%)
May 03, 2004	13.69	14.15	13.17	13.18	340,819	-0.27(-2.01%)
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.