Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	104.75	106.50	103.76	105.74	135,955	+0.96(+0.92%)
Jun 29, 2021	103.00	105.03	102.29	104.78	204,965	+1.98(+1.93%)
Jun 28, 2021	99.58	103.00	99.32	102.80	234,896	+2.80(+2.80%)
Jun 25, 2021	99.38	101.26	97.93	100.00	338,895	+1.61(+1.64%)
Jun 24, 2021	96.27	98.73	95.68	98.39	111,109	+2.38(+2.48%)
Jun 23, 2021	95.87	96.40	93.96	96.01	128,132	+0.21(+0.22%)
Jun 22, 2021	91.63	95.98	90.88	95.80	182,251	+3.64(+3.95%)
Jun 21, 2021	90.35	92.57	89.01	92.16	100,433	+2.69(+3.01%)
Jun 18, 2021	91.97	92.70	88.83	89.47	177,030	-3.99(-4.27%)
Jun 17, 2021	93.32	94.36	92.31	93.46	77,665	+0.12(+0.13%)
Jun 16, 2021	92.61	94.02	91.66	93.34	79,492	+0.21(+0.23%)
Jun 15, 2021	94.16	94.39	91.69	93.13	68,790	-0.82(-0.87%)
Jun 14, 2021	93.34	94.47	92.16	93.95	67,683	+0.97(+1.04%)
Jun 11, 2021	92.38	93.12	91.89	92.98	45,480	+1.01(+1.10%)
Jun 10, 2021	93.49	93.95	91.27	91.97	49,313	-1.03(-1.11%)
Jun 09, 2021	95.72	95.72	92.73	93.00	62,781	-2.39(-2.51%)
Jun 08, 2021	96.82	97.22	94.71	95.39	91,406	-0.44(-0.46%)
Jun 07, 2021	93.01	95.99	93.01	95.83	92,626	+2.43(+2.60%)
Jun 04, 2021	92.87	93.95	91.59	93.40	106,906	+1.47(+1.60%)
Jun 03, 2021	92.38	92.87	90.55	91.93	112,533	-1.15(-1.24%)
Jun 02, 2021	93.26	93.91	91.93	93.08	162,719	-0.25(-0.27%)
Jun 01, 2021	90.63	93.83	88.83	93.33	196,484	+3.25(+3.61%)
May 28, 2021	90.24	90.41	89.13	90.08	68,182	+0.67(+0.75%)
May 27, 2021	88.75	89.90	88.23	89.41	63,717	+0.86(+0.97%)
May 26, 2021	88.75	90.50	87.98	88.55	70,551	+0.31(+0.35%)
May 25, 2021	87.76	89.88	87.52	88.24	110,605	+1.06(+1.22%)
May 24, 2021	86.84	87.60	86.26	87.18	110,839	+0.91(+1.05%)
May 21, 2021	85.27	87.11	85.27	86.27	179,802	+0.97(+1.14%)
May 20, 2021	82.23	85.48	82.00	85.30	95,029	+3.82(+4.69%)
May 19, 2021	77.04	81.51	76.76	81.48	102,644	+2.48(+3.14%)
May 18, 2021	78.87	79.98	78.26	79.00	131,789	+0.32(+0.41%)
May 17, 2021	77.14	78.71	76.21	78.68	91,727	+0.18(+0.23%)
May 14, 2021	76.46	79.00	76.46	78.50	83,146	+2.76(+3.64%)
May 13, 2021	76.12	78.00	74.08	75.74	103,949	+0.31(+0.41%)
May 12, 2021	78.50	79.00	74.77	75.43	175,315	-4.07(-5.12%)
May 11, 2021	78.61	81.64	77.50	79.50	135,837	-1.16(-1.44%)
May 10, 2021	85.96	85.96	80.60	80.66	194,364	-6.09(-7.02%)
May 07, 2021	86.19	87.51	85.51	86.75	57,305	+0.75(+0.87%)
May 06, 2021	84.23	86.13	81.98	86.00	101,733	+1.21(+1.43%)
May 05, 2021	85.93	86.75	84.16	84.79	73,311	-0.58(-0.68%)
May 04, 2021	87.00	87.00	84.70	85.37	166,758	-2.67(-3.03%)
May 03, 2021	92.77	92.88	87.52	88.04	154,340	-4.19(-4.54%)
Apr 30, 2021	92.28	93.74	90.93	92.23	182,400	-1.52(-1.62%)
Apr 29, 2021	93.53	94.00	91.42	93.75	124,722	+0.55(+0.59%)
Apr 28, 2021	91.41	93.90	91.41	93.20	93,280	+0.96(+1.04%)
Apr 27, 2021	93.73	93.73	91.60	92.24	182,164	-1.43(-1.53%)
Apr 26, 2021	90.77	93.95	90.22	93.67	176,284	+3.46(+3.84%)
Apr 23, 2021	90.25	93.99	87.67	90.21	301,000	+5.28(+6.22%)
Apr 22, 2021	85.22	86.99	83.47	84.93	113,128	+0.60(+0.71%)
Apr 21, 2021	81.85	84.89	81.80	84.33	88,902	+2.68(+3.28%)
Apr 20, 2021	82.17	82.91	80.95	81.65	96,993	-1.02(-1.23%)
Apr 19, 2021	85.18	85.40	82.00	82.67	114,215	-2.89(-3.38%)
Apr 16, 2021	86.23	86.79	85.45	85.56	60,900	-0.75(-0.87%)
Apr 15, 2021	85.43	86.81	84.34	86.31	147,686	+1.78(+2.11%)
Apr 14, 2021	86.22	87.75	84.41	84.53	122,580	-0.93(-1.09%)
Apr 13, 2021	87.81	88.60	84.92	85.46	101,526	-1.58(-1.82%)
Apr 12, 2021	86.52	87.46	85.26	87.04	114,512	+1.45(+1.69%)
Apr 09, 2021	84.52	85.59	82.32	85.59	122,900	+1.12(+1.33%)
Apr 08, 2021	83.35	85.12	83.10	84.47	72,446	+1.69(+2.04%)
Apr 07, 2021	84.73	84.99	82.46	82.78	124,046	-2.27(-2.67%)
Apr 06, 2021	86.69	87.55	84.86	85.05	91,472	-1.93(-2.22%)
Apr 05, 2021	88.91	89.00	86.48	86.98	106,214	-1.34(-1.52%)

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.