Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.45	14.21	11.76	12.16	369,850	-0.15(-1.18%)
Jul 30, 2007	11.55	12.32	11.31	12.30	172,695	+0.82(+7.16%)
Jul 27, 2007	12.04	12.17	11.48	11.48	194,304	-0.66(-5.42%)
Jul 26, 2007	12.45	12.65	11.78	12.14	163,343	-0.52(-4.13%)
Jul 25, 2007	13.06	13.06	12.26	12.66	173,348	-0.27(-2.09%)
Jul 24, 2007	13.22	13.67	12.76	12.93	201,950	-0.53(-3.95%)
Jul 23, 2007	13.73	13.74	13.43	13.47	90,432	-0.18(-1.35%)
Jul 20, 2007	13.83	13.85	13.21	13.65	157,184	-0.23(-1.67%)
Jul 19, 2007	13.55	14.50	13.30	13.88	162,653	+0.45(+3.31%)
Jul 18, 2007	13.27	13.48	12.91	13.44	104,436	+0.11(+0.80%)
Jul 17, 2007	13.56	13.70	13.29	13.33	54,843	-0.20(-1.50%)
Jul 16, 2007	13.65	13.79	13.46	13.53	50,137	-0.17(-1.27%)
Jul 13, 2007	13.89	13.99	13.67	13.71	74,898	-0.18(-1.32%)
Jul 12, 2007	12.90	13.98	12.90	13.89	181,235	+1.10(+8.62%)
Jul 11, 2007	12.86	13.04	12.76	12.79	71,515	-0.05(-0.38%)
Jul 10, 2007	12.95	13.06	12.74	12.84	58,369	-0.27(-2.07%)
Jul 09, 2007	12.75	13.11	12.75	13.11	103,973	+0.36(+2.81%)
Jul 06, 2007	12.87	12.89	12.65	12.75	78,732	-0.10(-0.75%)
Jul 05, 2007	12.73	12.91	12.65	12.85	115,511	+0.12(+0.91%)
Jul 03, 2007	12.84	12.90	12.69	12.73	53,753	-0.11(-0.83%)
Jul 02, 2007	12.94	13.01	12.78	12.84	105,678	+0.04(+0.30%)
Jun 29, 2007	12.83	13.10	12.64	12.80	157,554	+0.04(+0.30%)
Jun 28, 2007	12.90	13.01	12.60	12.76	359,784	-0.17(-1.35%)
Jun 27, 2007	12.70	13.06	12.38	12.93	132,952	+0.10(+0.75%)
Jun 26, 2007	12.71	13.05	12.54	12.84	192,275	+0.27(+2.15%)
Jun 25, 2007	12.65	12.98	12.44	12.57	177,886	-0.09(-0.69%)
Jun 22, 2007	12.49	12.67	12.37	12.65	300,182	+0.12(+0.93%)
Jun 21, 2007	12.01	12.59	11.91	12.54	139,432	+0.52(+4.35%)
Jun 20, 2007	12.09	12.19	11.85	12.01	137,589	-0.07(-0.56%)
Jun 19, 2007	12.08	12.29	12.04	12.08	153,508	-0.11(-0.87%)
Jun 18, 2007	12.01	12.30	11.73	12.19	142,654	+0.19(+1.61%)
Jun 15, 2007	12.25	12.33	11.92	12.00	197,131	-0.06(-0.48%)
Jun 14, 2007	11.76	12.18	11.68	12.05	76,599	+0.27(+2.30%)
Jun 13, 2007	11.78	11.89	11.61	11.78	116,087	+0.05(+0.41%)
Jun 12, 2007	12.08	12.47	11.61	11.73	272,903	-0.45(-3.65%)
Jun 11, 2007	12.54	12.58	12.18	12.18	142,289	-0.44(-3.45%)
Jun 08, 2007	12.29	12.67	12.23	12.61	110,004	+0.33(+2.68%)
Jun 07, 2007	12.20	12.38	12.18	12.29	188,705	+0.00(+0.00%)
Jun 06, 2007	12.30	12.43	12.01	12.29	103,810	-0.01(-0.08%)
Jun 05, 2007	12.45	12.63	12.09	12.30	220,848	-0.24(-1.93%)
Jun 04, 2007	12.70	12.91	12.29	12.54	283,643	-0.21(-1.67%)
Jun 01, 2007	11.56	12.82	11.56	12.75	229,819	+1.27(+11.04%)
May 31, 2007	11.41	11.64	11.32	11.48	108,466	+0.13(+1.11%)
May 30, 2007	11.22	11.41	10.85	11.36	105,077	+0.00(+0.00%)
May 29, 2007	11.51	11.58	11.07	11.36	141,863	-0.15(-1.26%)
May 25, 2007	11.08	11.54	11.08	11.50	98,378	+0.47(+4.30%)
May 24, 2007	11.41	11.49	10.97	11.03	134,156	-0.37(-3.23%)
May 23, 2007	11.25	11.69	11.15	11.40	119,528	+0.15(+1.29%)
May 22, 2007	11.03	11.26	10.94	11.25	110,410	+0.23(+2.11%)
May 21, 2007	10.92	11.09	10.45	11.02	148,327	+0.06(+0.53%)
May 18, 2007	10.72	10.99	10.44	10.96	126,287	+0.29(+2.72%)
May 17, 2007	10.25	10.81	10.19	10.67	126,680	+0.41(+3.96%)
May 16, 2007	10.12	10.28	10.06	10.26	94,944	+0.18(+1.82%)
May 15, 2007	10.22	10.44	10.08	10.08	102,185	-0.13(-1.23%)
May 14, 2007	10.48	10.54	10.14	10.21	67,642	-0.30(-2.85%)
May 11, 2007	10.50	10.68	10.37	10.51	62,509	+0.06(+0.56%)
May 10, 2007	10.73	10.77	10.45	10.45	105,667	-0.37(-3.40%)
May 09, 2007	10.69	11.04	10.69	10.82	104,361	+0.04(+0.36%)
May 08, 2007	10.83	10.95	10.50	10.78	144,699	-0.14(-1.24%)
May 07, 2007	10.98	10.98	10.73	10.91	83,794	+0.10(+0.90%)
May 04, 2007	10.83	10.96	10.65	10.82	90,183	+0.04(+0.36%)
May 03, 2007	10.74	10.89	10.64	10.78	146,618	+0.08(+0.72%)
May 02, 2007	10.42	10.86	10.40	10.70	210,506	+0.24(+2.31%)

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.