Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.31	10.65	10.21	10.54	90,431	+0.10(+0.93%)
Jul 30, 2008	10.40	10.64	10.27	10.45	92,561	+0.10(+0.93%)
Jul 29, 2008	10.35	10.57	9.858	10.35	116,658	+0.53(+5.42%)
Jul 28, 2008	9.858	9.954	9.712	9.819	45,374	-0.10(-0.98%)
Jul 25, 2008	9.780	10.07	9.480	9.916	50,402	+0.23(+2.40%)
Jul 24, 2008	9.945	9.945	9.500	9.683	72,343	-0.21(-2.15%)
Jul 23, 2008	9.945	10.25	9.741	9.896	99,383	-0.08(-0.78%)
Jul 22, 2008	9.364	9.983	9.296	9.974	117,830	+0.58(+6.18%)
Jul 21, 2008	9.403	9.413	9.151	9.393	38,891	+0.01(+0.10%)
Jul 18, 2008	9.500	9.674	9.200	9.384	92,587	-0.11(-1.12%)
Jul 17, 2008	9.548	9.558	9.248	9.490	94,135	+0.01(+0.10%)
Jul 16, 2008	9.190	9.577	9.113	9.480	100,587	+0.35(+3.81%)
Jul 15, 2008	9.229	9.325	8.836	9.132	118,582	-0.12(-1.26%)
Jul 14, 2008	9.480	9.625	9.171	9.248	99,168	-0.13(-1.34%)
Jul 11, 2008	9.180	9.384	9.006	9.374	95,317	+0.12(+1.25%)
Jul 10, 2008	9.238	9.354	9.035	9.258	101,630	+0.06(+0.63%)
Jul 09, 2008	9.596	9.596	9.200	9.200	114,622	-0.41(-4.23%)
Jul 08, 2008	9.471	9.625	9.287	9.606	186,822	+0.17(+1.85%)
Jul 07, 2008	9.587	9.587	9.200	9.432	240,828	-0.06(-0.61%)
Jul 04, 2008	9.683	9.683	9.461	9.490	50,965	+0.00(+0.00%)
Jul 03, 2008	9.683	9.683	9.461	9.490	50,965	-0.19(-2.00%)
Jul 02, 2008	9.751	9.848	9.587	9.683	229,678	-0.10(-0.99%)
Jul 01, 2008	9.519	9.838	9.325	9.780	155,178	+0.13(+1.30%)
Jun 30, 2008	9.790	9.858	9.490	9.654	145,462	-0.11(-1.09%)
Jun 27, 2008	9.635	9.800	9.577	9.761	322,858	+0.09(+0.90%)
Jun 26, 2008	9.693	9.732	9.562	9.674	86,497	-0.15(-1.57%)
Jun 25, 2008	9.732	9.906	9.558	9.829	80,695	+0.11(+1.09%)
Jun 24, 2008	9.838	10.26	9.674	9.722	63,567	-0.21(-2.14%)
Jun 23, 2008	10.24	10.24	9.916	9.935	88,963	-0.32(-3.11%)
Jun 20, 2008	10.18	10.25	10.03	10.25	221,171	+0.01(+0.09%)
Jun 19, 2008	10.21	10.36	10.15	10.24	90,212	+0.03(+0.28%)
Jun 18, 2008	10.53	10.53	10.08	10.22	140,330	+0.00(+0.00%)
Jun 17, 2008	10.56	10.56	10.21	10.22	84,520	-0.29(-2.76%)
Jun 16, 2008	10.53	10.65	10.44	10.51	94,106	-0.10(-0.91%)
Jun 13, 2008	10.40	10.63	10.40	10.60	73,915	+0.29(+2.81%)
Jun 12, 2008	10.47	10.64	10.30	10.31	169,167	+0.07(+0.66%)
Jun 11, 2008	10.34	10.40	10.19	10.24	94,750	-0.15(-1.49%)
Jun 10, 2008	10.33	10.45	10.16	10.40	77,481	+0.07(+0.66%)
Jun 09, 2008	10.46	10.64	10.22	10.33	106,042	-0.11(-1.02%)
Jun 06, 2008	10.69	10.82	10.43	10.44	122,857	-0.34(-3.14%)
Jun 05, 2008	10.63	10.82	10.63	10.78	122,347	+0.14(+1.27%)
Jun 04, 2008	10.60	10.77	10.52	10.64	97,236	+0.00(+0.00%)
Jun 03, 2008	10.81	11.01	10.51	10.64	92,918	-0.10(-0.90%)
Jun 02, 2008	10.89	11.23	10.44	10.74	163,651	-0.18(-1.68%)
May 30, 2008	10.81	10.97	10.58	10.92	180,151	+0.15(+1.35%)
May 29, 2008	10.53	11.06	10.51	10.78	90,628	+0.11(+1.00%)
May 28, 2008	10.92	11.03	10.54	10.67	94,424	-0.23(-2.13%)
May 27, 2008	10.94	11.16	10.69	10.90	117,490	-0.12(-1.05%)
May 26, 2008	11.27	11.34	10.93	11.02	102,770	+0.00(+0.00%)
May 23, 2008	11.27	11.34	10.93	11.02	102,770	-0.30(-2.65%)
May 22, 2008	11.31	11.49	11.02	11.32	118,754	+0.04(+0.34%)
May 21, 2008	11.42	11.67	11.13	11.28	138,414	-0.16(-1.44%)
May 20, 2008	11.56	11.93	11.39	11.44	213,126	-0.20(-1.74%)
May 19, 2008	11.70	12.17	11.59	11.65	115,099	-0.08(-0.66%)
May 16, 2008	12.05	12.05	11.61	11.72	162,906	-0.23(-1.94%)
May 15, 2008	11.86	12.05	11.69	11.96	121,424	+0.09(+0.73%)
May 14, 2008	12.09	12.25	11.87	11.87	135,493	-0.19(-1.60%)
May 13, 2008	11.94	12.20	11.75	12.06	176,868	+0.15(+1.30%)
May 12, 2008	11.81	12.04	11.66	11.91	112,467	+0.14(+1.15%)
May 09, 2008	11.34	11.84	11.34	11.77	397,249	-0.25(-2.09%)
May 08, 2008	12.01	12.20	11.80	12.02	182,170	+0.15(+1.30%)
May 07, 2008	11.76	12.01	11.67	11.87	153,211	+0.06(+0.49%)
May 06, 2008	11.71	11.95	11.55	11.81	90,986	+0.04(+0.33%)
May 05, 2008	11.81	12.01	11.64	11.77	119,488	-0.09(-0.73%)
May 02, 2008	12.21	12.26	11.71	11.86	85,795	-0.17(-1.45%)

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.