Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	9.993	10.16	9.397	9.751	55,407	-0.13(-1.27%)
Jul 30, 2003	9.509	9.983	9.345	9.877	81,147	-0.08(-0.78%)
Jul 29, 2003	9.674	9.964	9.548	9.954	63,677	+0.21(+2.18%)
Jul 28, 2003	9.238	9.916	9.238	9.741	61,299	+0.47(+5.11%)
Jul 25, 2003	9.519	9.519	9.190	9.267	28,530	+0.11(+1.15%)
Jul 24, 2003	8.880	9.529	8.880	9.162	47,551	+0.18(+1.95%)
Jul 23, 2003	9.190	9.276	8.706	8.987	41,865	-0.41(-4.33%)
Jul 22, 2003	8.880	9.393	8.300	9.393	68,536	+0.89(+10.47%)
Jul 21, 2003	9.171	9.335	8.503	8.503	66,778	-0.79(-8.53%)
Jul 18, 2003	9.335	9.500	8.755	9.296	199,509	-0.09(-0.93%)
Jul 17, 2003	9.509	9.529	9.335	9.384	84,455	-0.14(-1.42%)
Jul 16, 2003	9.775	9.809	9.480	9.519	40,935	-0.29(-2.96%)
Jul 15, 2003	9.630	9.829	9.432	9.809	22,948	+0.01(+0.10%)
Jul 14, 2003	9.693	9.945	9.442	9.800	64,814	+0.09(+0.90%)
Jul 11, 2003	9.442	9.887	9.442	9.712	37,937	+0.15(+1.52%)
Jul 10, 2003	9.577	10.15	9.335	9.567	92,518	+0.02(+0.21%)
Jul 09, 2003	9.587	9.674	9.335	9.547	80,734	+0.09(+0.91%)
Jul 08, 2003	9.190	9.519	9.190	9.461	115,053	+0.05(+0.51%)
Jul 07, 2003	9.384	9.567	9.113	9.413	108,231	+0.19(+2.10%)
Jul 03, 2003	9.267	9.515	9.161	9.219	59,749	-0.25(-2.66%)
Jul 02, 2003	9.509	9.567	9.026	9.471	65,848	+0.12(+1.25%)
Jul 01, 2003	9.422	9.480	8.755	9.354	71,017	-0.03(-0.32%)
Jun 30, 2003	9.335	9.916	8.900	9.384	209,122	+0.22(+2.43%)
Jun 27, 2003	8.851	9.596	8.706	9.161	44,848	-0.12(-1.25%)
Jun 26, 2003	8.939	9.432	8.706	9.277	33,492	+0.47(+5.38%)
Jun 25, 2003	8.716	9.151	8.571	8.803	28,220	-0.01(-0.11%)
Jun 24, 2003	8.755	9.180	8.523	8.813	54,787	+0.06(+0.66%)
Jun 23, 2003	9.035	9.296	8.755	8.755	34,319	-0.55(-5.93%)
Jun 20, 2003	9.617	9.654	8.958	9.306	81,044	-0.23(-2.43%)
Jun 19, 2003	9.335	9.645	9.103	9.538	37,214	+0.04(+0.41%)
Jun 18, 2003	9.093	9.625	9.093	9.500	34,319	+0.02(+0.20%)
Jun 17, 2003	9.480	9.480	9.045	9.480	23,568	+0.19(+2.08%)
Jun 16, 2003	9.384	9.470	8.774	9.287	39,488	+0.17(+1.91%)
Jun 13, 2003	9.384	9.645	8.745	9.113	47,654	+0.02(+0.20%)
Jun 12, 2003	8.890	9.384	8.851	9.094	25,222	+0.19(+2.18%)
Jun 11, 2003	9.132	9.132	8.716	8.900	28,117	-0.15(-1.60%)
Jun 10, 2003	8.803	9.374	8.416	9.045	72,360	+0.34(+3.89%)
Jun 09, 2003	9.277	9.296	8.532	8.706	92,119	-0.57(-6.15%)
Jun 06, 2003	9.780	10.06	9.267	9.277	76,495	-0.53(-5.42%)
Jun 05, 2003	9.190	9.983	9.045	9.809	113,089	+0.64(+6.96%)
Jun 04, 2003	9.190	9.190	8.900	9.171	40,935	+0.01(+0.11%)
Jun 03, 2003	8.784	9.190	8.784	9.161	48,688	+0.40(+4.53%)
Jun 02, 2003	8.677	8.900	8.368	8.764	67,088	+0.33(+3.90%)
May 30, 2003	8.319	8.706	8.271	8.435	82,077	-0.11(-1.25%)
May 29, 2003	8.465	8.561	8.223	8.542	51,376	+0.42(+5.12%)
May 28, 2003	8.339	8.474	7.932	8.126	165,603	+0.05(+0.60%)
May 27, 2003	7.729	8.329	7.729	8.078	47,964	+0.44(+5.70%)
May 23, 2003	7.758	7.787	7.507	7.642	22,845	-0.01(-0.13%)
May 22, 2003	7.323	7.729	7.323	7.652	26,463	+0.29(+3.94%)
May 21, 2003	7.536	7.555	7.033	7.362	78,459	-0.22(-2.93%)
May 20, 2003	7.729	7.836	7.391	7.584	77,322	-0.07(-0.89%)
May 19, 2003	7.836	7.884	7.468	7.652	59,646	-0.03(-0.38%)
May 16, 2003	8.406	8.406	7.681	7.681	141,620	-0.64(-7.67%)
May 15, 2003	8.542	8.706	8.281	8.319	67,295	-0.18(-2.16%)
May 14, 2003	8.397	8.726	8.397	8.503	47,758	-0.20(-2.33%)
May 13, 2003	8.668	8.726	8.561	8.706	83,111	+0.05(+0.56%)
May 12, 2003	7.952	8.755	7.778	8.658	134,591	+0.75(+9.55%)
May 09, 2003	7.642	7.903	7.516	7.903	102,442	+0.32(+4.21%)
May 08, 2003	7.642	7.826	7.391	7.584	66,675	-0.15(-1.88%)
May 07, 2003	7.671	7.903	7.449	7.729	93,965	+0.21(+2.83%)
May 06, 2003	6.888	7.739	6.878	7.516	141,000	+0.63(+9.13%)
May 05, 2003	6.433	6.984	6.240	6.888	53,857	+0.35(+5.33%)
May 02, 2003	6.888	6.897	6.433	6.539	84,352	-0.21(-3.15%)

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.