Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.76	13.21	12.68	12.96	92,621	-0.05(-0.37%)
Jul 29, 2004	12.60	13.10	12.60	13.01	127,458	+0.27(+2.13%)
Jul 28, 2004	13.09	13.49	12.48	12.74	131,903	-0.52(-3.94%)
Jul 27, 2004	12.81	13.69	12.40	13.26	222,664	+0.49(+3.86%)
Jul 26, 2004	13.34	13.41	12.42	12.77	218,943	-0.39(-2.94%)
Jul 23, 2004	14.56	14.56	13.16	13.16	178,524	-1.13(-7.92%)
Jul 22, 2004	14.27	14.82	13.83	14.29	385,063	+0.24(+1.72%)
Jul 21, 2004	15.83	15.95	14.03	14.05	527,820	-1.51(-9.70%)
Jul 20, 2004	16.61	16.62	15.53	15.56	210,363	-0.89(-5.41%)
Jul 19, 2004	16.34	16.74	16.19	16.45	317,767	+0.25(+1.55%)
Jul 16, 2004	16.81	16.91	16.11	16.19	165,396	-0.42(-2.50%)
Jul 15, 2004	16.76	17.28	16.60	16.61	95,723	-0.20(-1.21%)
Jul 14, 2004	17.05	17.28	16.75	16.81	94,379	-0.23(-1.36%)
Jul 13, 2004	17.07	17.77	17.04	17.05	106,887	-0.05(-0.28%)
Jul 12, 2004	16.81	17.40	16.69	17.09	264,737	+0.36(+2.14%)
Jul 09, 2004	16.99	17.07	16.74	16.74	65,951	+0.05(+0.29%)
Jul 08, 2004	16.79	17.05	16.64	16.69	184,003	-0.20(-1.20%)
Jul 07, 2004	16.93	17.07	16.71	16.89	163,742	+0.13(+0.75%)
Jul 06, 2004	17.36	17.65	16.64	16.76	172,218	-0.91(-5.14%)
Jul 02, 2004	17.80	17.85	17.39	17.67	148,960	+0.17(+0.99%)
Jul 01, 2004	17.75	17.98	17.39	17.50	276,315	-0.17(-0.99%)
Jun 30, 2004	17.10	18.57	16.98	17.67	492,053	+1.00(+5.97%)
Jun 29, 2004	15.48	16.71	15.31	16.68	381,755	+1.25(+8.09%)
Jun 28, 2004	15.94	15.96	15.34	15.43	133,764	-0.39(-2.45%)
Jun 25, 2004	15.46	16.02	15.30	15.82	368,110	+0.50(+3.29%)
Jun 24, 2004	15.05	15.48	14.92	15.31	146,582	+0.34(+2.26%)
Jun 23, 2004	14.75	15.11	14.75	14.97	83,008	+0.08(+0.52%)
Jun 22, 2004	14.56	15.13	14.21	14.90	136,865	+0.61(+4.27%)
Jun 21, 2004	14.49	14.53	14.28	14.29	123,943	-0.14(-0.94%)
Jun 18, 2004	14.30	14.93	14.10	14.42	624,577	-0.11(-0.73%)
Jun 17, 2004	14.70	14.74	14.36	14.53	169,531	-0.06(-0.40%)
Jun 16, 2004	14.46	14.65	14.20	14.59	123,530	+0.39(+2.73%)
Jun 15, 2004	14.27	14.66	14.17	14.20	188,861	-0.03(-0.20%)
Jun 14, 2004	14.73	14.73	14.17	14.23	241,271	-0.40(-2.71%)
Jun 10, 2004	14.63	14.84	14.34	14.63	241,892	+0.04(+0.27%)
Jun 09, 2004	14.90	15.09	14.59	14.59	211,913	-0.45(-3.02%)
Jun 08, 2004	14.90	15.34	14.51	15.04	337,821	-0.05(-0.32%)
Jun 07, 2004	14.74	15.32	14.51	15.09	204,367	+0.61(+4.21%)
Jun 04, 2004	13.64	14.80	13.62	14.48	326,967	+0.94(+6.93%)
Jun 03, 2004	13.65	13.79	13.54	13.54	106,163	-0.19(-1.41%)
Jun 02, 2004	14.03	14.08	13.62	13.74	78,149	+0.01(+0.07%)
Jun 01, 2004	13.47	14.11	13.47	13.73	195,064	+0.28(+2.09%)
May 28, 2004	13.88	13.89	13.45	13.45	70,086	-0.34(-2.46%)
May 27, 2004	12.91	13.87	12.91	13.79	165,603	+0.94(+7.30%)
May 26, 2004	13.53	13.53	12.85	12.85	141,827	-0.66(-4.87%)
May 25, 2004	12.97	13.55	12.68	13.50	169,531	+0.39(+2.95%)
May 24, 2004	12.58	13.12	12.49	13.12	113,503	+0.51(+4.07%)
May 21, 2004	12.86	12.86	12.32	12.60	79,907	-0.04(-0.31%)
May 20, 2004	12.41	12.90	12.30	12.64	105,336	+0.26(+2.11%)
May 19, 2004	12.43	12.59	12.30	12.38	76,082	+0.04(+0.31%)
May 18, 2004	12.43	12.52	12.13	12.34	79,700	+0.07(+0.55%)
May 17, 2004	12.38	12.60	12.01	12.28	130,249	-0.10(-0.78%)
May 14, 2004	12.47	12.98	12.23	12.37	97,377	-0.28(-2.22%)
May 13, 2004	12.83	13.20	12.50	12.65	80,630	-0.31(-2.39%)
May 12, 2004	12.67	13.21	11.92	12.96	169,944	+0.15(+1.21%)
May 11, 2004	12.67	13.23	12.62	12.81	97,170	+0.25(+2.00%)
May 10, 2004	13.13	13.29	12.53	12.56	197,545	-0.57(-4.35%)
May 07, 2004	13.36	13.56	13.09	13.13	88,176	-0.22(-1.67%)
May 06, 2004	14.02	14.02	13.10	13.35	100,168	-0.15(-1.15%)
May 05, 2004	13.63	13.74	13.43	13.50	229,487	+0.08(+0.58%)
May 04, 2004	13.39	13.59	13.30	13.43	158,987	+0.25(+1.91%)

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.