Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.859	6.994	6.733	6.984	85,012	+0.15(+2.27%)
Jun 29, 2009	6.965	6.965	6.714	6.830	74,223	-0.14(-1.94%)
Jun 26, 2009	6.607	7.062	6.404	6.965	650,290	+0.29(+4.35%)
Jun 25, 2009	6.394	6.743	6.162	6.675	49,707	+0.33(+5.18%)
Jun 24, 2009	6.336	6.675	6.201	6.346	41,948	+0.08(+1.23%)
Jun 23, 2009	6.491	6.520	6.220	6.269	55,996	-0.17(-2.70%)
Jun 22, 2009	6.685	6.685	6.385	6.443	143,817	-0.30(-4.45%)
Jun 19, 2009	6.839	6.839	6.646	6.743	105,626	+0.08(+1.16%)
Jun 18, 2009	6.723	6.781	6.549	6.665	30,565	-0.10(-1.43%)
Jun 17, 2009	6.346	6.868	6.327	6.762	113,060	+0.44(+6.88%)
Jun 16, 2009	6.211	6.461	6.152	6.327	45,468	+0.18(+2.99%)
Jun 15, 2009	6.646	6.646	5.814	6.143	52,440	-0.55(-8.24%)
Jun 12, 2009	6.414	6.694	6.414	6.694	28,624	+0.22(+3.44%)
Jun 11, 2009	6.278	6.675	6.046	6.472	42,009	+0.20(+3.24%)
Jun 10, 2009	6.036	6.288	5.591	6.269	83,604	+0.33(+5.54%)
Jun 09, 2009	6.830	6.868	5.872	5.940	144,980	-0.85(-12.54%)
Jun 08, 2009	6.781	6.868	6.665	6.791	43,384	-0.05(-0.71%)
Jun 05, 2009	6.868	7.013	6.578	6.839	67,278	-0.06(-0.84%)
Jun 04, 2009	6.462	7.033	6.404	6.897	104,217	+0.43(+6.58%)
Jun 03, 2009	6.182	6.472	6.075	6.472	40,561	+0.19(+3.08%)
Jun 02, 2009	5.804	6.317	5.756	6.278	117,675	+0.45(+7.81%)
Jun 01, 2009	5.369	5.824	5.369	5.824	107,859	+0.56(+10.66%)
May 29, 2009	5.417	5.417	4.914	5.263	224,648	-0.16(-3.03%)
May 28, 2009	5.901	5.901	5.263	5.427	164,531	-0.42(-7.12%)
May 27, 2009	6.152	6.317	5.804	5.843	26,455	-0.38(-6.07%)
May 26, 2009	5.849	6.240	5.849	6.220	53,150	+0.40(+6.81%)
May 22, 2009	5.756	5.920	5.659	5.824	27,222	+0.11(+1.86%)
May 21, 2009	5.707	5.804	5.514	5.717	29,365	-0.12(-1.99%)
May 20, 2009	5.785	6.094	5.640	5.833	64,654	+0.14(+2.38%)
May 19, 2009	5.872	6.046	5.601	5.698	46,241	-0.24(-4.07%)
May 18, 2009	5.456	5.949	5.311	5.940	124,727	+0.57(+10.63%)
May 15, 2009	5.591	5.698	5.311	5.369	38,997	-0.19(-3.48%)
May 14, 2009	5.388	5.659	5.301	5.562	39,752	+0.22(+4.17%)
May 13, 2009	5.630	5.659	5.311	5.340	38,139	-0.42(-7.23%)
May 12, 2009	5.688	5.998	5.514	5.756	37,091	+0.11(+1.88%)
May 11, 2009	5.843	6.211	5.562	5.649	77,543	-0.40(-6.56%)
May 08, 2009	5.824	6.046	5.742	6.046	68,385	+0.34(+5.93%)
May 07, 2009	5.998	6.017	5.582	5.707	93,177	-0.18(-3.12%)
May 06, 2009	5.804	6.065	5.775	5.891	138,025	-0.22(-3.64%)
May 05, 2009	5.514	6.182	5.398	6.114	184,224	+0.55(+9.91%)
May 04, 2009	5.369	5.572	5.321	5.562	52,029	+0.24(+4.55%)
May 01, 2009	5.185	5.398	5.185	5.321	35,045	+0.13(+2.42%)
Apr 30, 2009	5.301	5.466	5.166	5.195	52,889	-0.05(-0.92%)
Apr 29, 2009	5.214	5.398	5.146	5.243	30,916	+0.08(+1.50%)
Apr 28, 2009	5.040	5.263	5.040	5.166	17,694	+0.06(+1.14%)
Apr 27, 2009	5.127	5.282	5.030	5.108	45,361	-0.12(-2.22%)
Apr 24, 2009	5.301	5.379	5.156	5.224	61,659	-0.01(-0.18%)
Apr 23, 2009	5.350	5.350	5.127	5.233	31,783	-0.11(-1.99%)
Apr 22, 2009	5.282	5.475	5.233	5.340	28,375	-0.06(-1.08%)
Apr 21, 2009	5.253	5.475	5.214	5.398	77,106	+0.13(+2.39%)
Apr 20, 2009	5.620	5.785	5.272	5.272	41,761	-0.52(-9.01%)
Apr 17, 2009	5.862	5.862	5.669	5.795	44,606	-0.04(-0.66%)
Apr 16, 2009	5.427	5.833	5.388	5.833	42,410	+0.39(+7.10%)
Apr 15, 2009	5.379	5.495	5.340	5.446	17,465	+0.01(+0.18%)
Apr 14, 2009	5.282	5.456	5.282	5.437	63,644	+0.01(+0.18%)
Apr 13, 2009	5.321	5.495	5.272	5.427	26,781	-0.01(-0.18%)
Apr 09, 2009	5.214	5.437	5.050	5.437	78,400	+0.30(+5.84%)
Apr 08, 2009	4.837	5.137	4.827	5.137	35,989	+0.37(+7.71%)
Apr 07, 2009	4.876	4.934	4.759	4.769	57,543	-0.24(-4.83%)
Apr 06, 2009	5.108	5.117	4.857	5.011	40,845	-0.19(-3.72%)
Apr 03, 2009	5.195	5.282	5.040	5.204	63,372	+0.01(+0.19%)
Apr 02, 2009	4.905	5.224	4.905	5.195	101,519	+0.48(+10.27%)

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.