Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.070	8.390	8.043	8.380	65,694	+0.25(+3.08%)
Jun 27, 2014	7.910	8.260	7.880	8.130	363,799	+0.16(+2.01%)
Jun 26, 2014	8.150	8.150	7.825	7.970	27,775	-0.14(-1.73%)
Jun 25, 2014	8.140	8.240	7.960	8.110	48,010	-0.05(-0.61%)
Jun 24, 2014	7.910	8.300	7.870	8.160	92,390	+0.25(+3.16%)
Jun 23, 2014	8.110	8.120	7.860	7.910	53,915	-0.14(-1.74%)
Jun 20, 2014	8.270	8.310	8.040	8.050	131,362	-0.19(-2.31%)
Jun 19, 2014	8.370	8.584	8.210	8.240	97,614	-0.23(-2.72%)
Jun 18, 2014	8.600	8.600	8.230	8.470	55,010	-0.16(-1.85%)
Jun 17, 2014	8.540	8.720	8.540	8.630	99,185	+0.06(+0.70%)
Jun 16, 2014	7.750	9.089	7.720	8.570	223,204	+0.77(+9.87%)
Jun 13, 2014	7.820	7.820	7.750	7.800	32,229	+0.02(+0.26%)
Jun 12, 2014	7.500	8.030	7.355	7.780	56,796	+0.30(+4.01%)
Jun 11, 2014	7.210	7.600	7.060	7.480	71,372	+0.25(+3.46%)
Jun 10, 2014	7.390	7.390	7.180	7.230	21,807	-0.27(-3.66%)
Jun 06, 2014	7.360	7.760	7.300	7.505	108,419	+0.22(+3.09%)
Jun 05, 2014	6.760	7.315	6.760	7.280	25,854	+0.26(+3.70%)
Jun 04, 2014	7.000	7.050	6.900	7.020	30,581	-0.01(-0.14%)
Jun 03, 2014	7.110	7.200	6.970	7.030	67,800	-0.14(-1.95%)
Jun 02, 2014	7.560	7.560	7.150	7.170	58,557	-0.23(-3.11%)
May 30, 2014	7.480	7.525	7.380	7.400	94,044	-0.13(-1.73%)
May 29, 2014	7.700	7.700	7.500	7.530	35,452	-0.15(-1.95%)
May 28, 2014	7.940	7.940	7.610	7.680	35,149	-0.30(-3.76%)
May 27, 2014	7.440	8.050	7.440	7.980	44,317	+0.56(+7.55%)
May 23, 2014	7.150	7.420	7.420	7.420	43,100	+0.12(+1.64%)
May 22, 2014	7.110	7.305	7.090	7.300	11,164	+0.20(+2.82%)
May 21, 2014	7.260	7.270	7.090	7.100	39,280	-0.10(-1.39%)
May 20, 2014	7.390	7.400	7.100	7.200	73,643	-0.24(-3.23%)
May 19, 2014	7.250	7.570	7.250	7.440	17,874	+0.13(+1.78%)
May 16, 2014	7.170	7.320	7.010	7.310	32,004	+0.12(+1.67%)
May 15, 2014	7.420	7.600	7.150	7.190	55,978	-0.31(-4.13%)
May 14, 2014	7.740	7.800	7.490	7.500	52,578	-0.24(-3.10%)
May 13, 2014	8.060	8.060	7.690	7.740	32,368	-0.35(-4.33%)
May 12, 2014	7.830	8.170	7.710	8.090	42,076	+0.29(+3.72%)
May 09, 2014	7.520	7.850	7.410	7.800	34,088	+0.23(+3.04%)
May 08, 2014	7.700	7.840	7.560	7.570	27,927	-0.16(-2.07%)
May 07, 2014	7.900	7.900	7.550	7.730	53,145	-0.13(-1.65%)
May 06, 2014	8.080	8.140	7.830	7.860	92,001	-0.25(-3.08%)
May 05, 2014	8.020	8.160	8.010	8.110	32,391	+0.01(+0.12%)
May 02, 2014	8.220	8.420	8.080	8.100	22,865	-0.10(-1.22%)
May 01, 2014	8.320	8.320	8.000	8.200	55,045	-0.16(-1.91%)
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.