Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.05	10.21	9.760	10.07	60,870	+0.03(+0.30%)
Jun 29, 2016	10.11	10.19	9.900	10.04	42,939	+0.09(+0.90%)
Jun 28, 2016	10.00	10.13	9.870	9.950	33,408	+0.18(+1.84%)
Jun 27, 2016	10.24	10.24	9.740	9.770	51,253	-0.66(-6.33%)
Jun 24, 2016	10.44	10.76	10.11	10.43	101,159	-0.63(-5.70%)
Jun 23, 2016	10.95	11.07	10.80	11.06	64,241	+0.31(+2.88%)
Jun 22, 2016	10.49	10.86	10.19	10.75	190,746	+0.31(+2.97%)
Jun 21, 2016	10.43	10.52	10.35	10.44	65,497	+0.00(+0.00%)
Jun 20, 2016	10.62	10.73	10.40	10.44	34,261	-0.17(-1.60%)
Jun 17, 2016	10.89	10.89	10.48	10.61	55,995	-0.26(-2.39%)
Jun 16, 2016	10.29	10.91	10.00	10.87	21,037	+0.46(+4.42%)
Jun 15, 2016	10.15	10.71	9.390	10.41	12,323	-0.21(-1.98%)
Jun 14, 2016	10.68	10.70	10.47	10.62	24,470	-0.06(-0.56%)
Jun 13, 2016	10.60	10.85	10.41	10.68	13,736	+0.03(+0.28%)
Jun 10, 2016	10.70	10.75	10.54	10.65	18,402	-0.22(-2.02%)
Jun 09, 2016	10.84	10.93	10.50	10.87	14,871	+0.00(+0.00%)
Jun 08, 2016	10.70	11.00	10.61	10.87	21,086	+0.15(+1.40%)
Jun 07, 2016	10.42	10.92	10.42	10.72	38,480	+0.01(+0.09%)
Jun 06, 2016	10.44	10.83	10.37	10.71	35,944	+0.38(+3.68%)
Jun 03, 2016	10.30	10.39	10.11	10.33	21,680	+0.03(+0.29%)
Jun 02, 2016	10.09	10.31	10.02	10.30	15,994	+0.08(+0.78%)
Jun 01, 2016	10.04	10.38	10.01	10.22	19,291	+0.06(+0.59%)
May 31, 2016	10.21	10.29	9.980	10.16	54,694	-0.06(-0.59%)
May 27, 2016	10.01	10.22	10.22	10.22	22,600	+0.16(+1.59%)
May 26, 2016	10.07	10.07	9.420	10.06	64,678	-0.03(-0.30%)
May 25, 2016	10.04	10.24	9.930	10.09	10,173	+0.00(+0.00%)
May 24, 2016	9.750	10.12	9.680	10.09	26,956	+0.52(+5.43%)
May 23, 2016	9.790	10.09	9.540	9.570	27,390	-0.17(-1.75%)
May 20, 2016	9.050	9.800	9.050	9.740	39,946	+0.76(+8.46%)
May 19, 2016	9.210	9.210	8.950	8.980	11,664	-0.20(-2.18%)
May 18, 2016	8.890	9.340	8.890	9.180	13,686	+0.24(+2.68%)
May 17, 2016	9.290	9.290	8.810	8.940	53,350	-0.35(-3.77%)
May 16, 2016	9.100	9.520	9.100	9.290	55,216	+0.19(+2.09%)
May 13, 2016	9.460	9.520	9.080	9.100	23,483	-0.49(-5.11%)
May 12, 2016	9.840	9.980	9.390	9.590	18,626	-0.19(-1.94%)
May 11, 2016	9.640	9.880	9.640	9.780	32,271	+0.16(+1.66%)
May 10, 2016	9.390	9.830	9.300	9.620	15,069	+0.30(+3.22%)
May 09, 2016	9.150	9.520	9.110	9.320	19,427	+0.12(+1.30%)
May 06, 2016	9.210	9.290	8.750	9.200	29,209	-0.04(-0.43%)
May 05, 2016	9.300	9.590	8.850	9.240	20,226	-0.01(-0.11%)
May 04, 2016	9.690	9.690	9.190	9.250	26,634	-0.26(-2.73%)
May 03, 2016	9.720	9.730	9.430	9.510	18,856	-0.26(-2.66%)
May 02, 2016	9.680	9.830	8.940	9.770	38,011	+0.18(+1.88%)
Apr 29, 2016	9.850	9.860	9.350	9.590	84,958	-0.36(-3.62%)
Apr 28, 2016	10.43	10.48	9.910	9.950	38,105	-0.56(-5.33%)
Apr 27, 2016	9.820	10.89	9.540	10.51	118,834	+0.09(+0.86%)
Apr 26, 2016	9.800	10.50	9.800	10.42	41,532	+0.13(+1.26%)
Apr 25, 2016	10.30	10.55	10.10	10.29	34,893	-0.15(-1.44%)
Apr 22, 2016	10.23	10.46	10.04	10.44	86,645	+0.28(+2.76%)
Apr 21, 2016	10.00	10.22	9.890	10.16	47,926	+0.21(+2.11%)
Apr 20, 2016	9.790	10.03	9.640	9.950	30,539	+0.14(+1.43%)
Apr 19, 2016	10.14	10.23	9.790	9.810	21,890	-0.19(-1.90%)
Apr 18, 2016	9.810	10.05	9.610	10.00	35,698	+0.03(+0.30%)
Apr 15, 2016	9.230	10.01	9.172	9.970	35,189	+0.68(+7.32%)
Apr 14, 2016	9.520	9.520	9.250	9.290	16,071	-0.23(-2.42%)
Apr 13, 2016	9.040	9.530	9.040	9.520	36,674	+0.51(+5.66%)
Apr 12, 2016	9.070	9.200	8.860	9.010	28,576	-0.06(-0.66%)
Apr 11, 2016	9.200	9.470	9.000	9.070	24,145	-0.06(-0.66%)
Apr 08, 2016	9.040	9.300	9.040	9.130	29,371	+0.12(+1.33%)
Apr 07, 2016	9.290	9.786	8.960	9.010	35,484	-0.36(-3.84%)
Apr 06, 2016	9.610	9.671	9.330	9.370	24,768	-0.26(-2.70%)
Apr 05, 2016	9.510	9.805	9.350	9.630	35,624	+0.03(+0.31%)
Apr 04, 2016	10.10	10.22	9.530	9.600	31,922	-0.52(-5.14%)

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.