Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.255	7.710	7.188	7.633	60,366	+0.31(+4.23%)
Jul 30, 2009	7.226	7.400	6.868	7.323	79,721	+0.24(+3.42%)
Jul 29, 2009	7.139	7.236	7.042	7.081	38,839	-0.13(-1.74%)
Jul 28, 2009	6.839	7.217	6.839	7.207	165,930	+0.30(+4.34%)
Jul 27, 2009	6.936	6.936	6.685	6.907	31,111	-0.03(-0.42%)
Jul 24, 2009	6.791	6.984	6.618	6.936	32,065	+0.06(+0.84%)
Jul 23, 2009	6.859	7.110	6.773	6.878	112,953	-0.01(-0.14%)
Jul 22, 2009	6.897	7.062	6.772	6.888	48,416	-0.09(-1.25%)
Jul 21, 2009	6.926	7.110	6.830	6.975	39,291	+0.10(+1.41%)
Jul 20, 2009	6.859	6.917	6.675	6.878	34,655	+0.10(+1.43%)
Jul 17, 2009	7.033	7.149	6.752	6.781	108,313	-0.23(-3.31%)
Jul 16, 2009	6.772	7.013	6.772	7.013	26,005	+0.23(+3.42%)
Jul 15, 2009	6.878	6.926	6.752	6.781	57,386	+0.03(+0.43%)
Jul 14, 2009	6.762	7.013	6.510	6.752	53,375	+0.00(+0.00%)
Jul 13, 2009	6.588	6.975	6.568	6.752	71,371	+0.04(+0.58%)
Jul 10, 2009	6.298	6.820	6.211	6.714	68,068	+0.38(+5.95%)
Jul 09, 2009	6.607	6.607	6.240	6.336	40,687	-0.22(-3.39%)
Jul 08, 2009	6.578	6.762	6.394	6.559	47,058	+0.05(+0.74%)
Jul 07, 2009	6.868	6.936	6.491	6.510	47,414	-0.38(-5.48%)
Jul 06, 2009	6.636	7.042	6.636	6.888	48,389	+0.26(+3.94%)
Jul 02, 2009	6.926	6.994	6.394	6.627	87,349	-0.44(-6.29%)
Jul 01, 2009	7.033	7.255	6.762	7.072	107,868	+0.09(+1.25%)
Jun 30, 2009	6.859	6.994	6.733	6.984	85,012	+0.15(+2.27%)
Jun 29, 2009	6.965	6.965	6.714	6.830	74,223	-0.14(-1.94%)
Jun 26, 2009	6.607	7.062	6.404	6.965	650,290	+0.29(+4.35%)
Jun 25, 2009	6.394	6.743	6.162	6.675	49,707	+0.33(+5.18%)
Jun 24, 2009	6.336	6.675	6.201	6.346	41,948	+0.08(+1.23%)
Jun 23, 2009	6.491	6.520	6.220	6.269	55,996	-0.17(-2.70%)
Jun 22, 2009	6.685	6.685	6.385	6.443	143,817	-0.30(-4.45%)
Jun 19, 2009	6.839	6.839	6.646	6.743	105,626	+0.08(+1.16%)
Jun 18, 2009	6.723	6.781	6.549	6.665	30,565	-0.10(-1.43%)
Jun 17, 2009	6.346	6.868	6.327	6.762	113,060	+0.44(+6.88%)
Jun 16, 2009	6.211	6.461	6.152	6.327	45,468	+0.18(+2.99%)
Jun 15, 2009	6.646	6.646	5.814	6.143	52,440	-0.55(-8.24%)
Jun 12, 2009	6.414	6.694	6.414	6.694	28,624	+0.22(+3.44%)
Jun 11, 2009	6.278	6.675	6.046	6.472	42,009	+0.20(+3.24%)
Jun 10, 2009	6.036	6.288	5.591	6.269	83,604	+0.33(+5.54%)
Jun 09, 2009	6.830	6.868	5.872	5.940	144,980	-0.85(-12.54%)
Jun 08, 2009	6.781	6.868	6.665	6.791	43,384	-0.05(-0.71%)
Jun 05, 2009	6.868	7.013	6.578	6.839	67,278	-0.06(-0.84%)
Jun 04, 2009	6.462	7.033	6.404	6.897	104,217	+0.43(+6.58%)
Jun 03, 2009	6.182	6.472	6.075	6.472	40,561	+0.19(+3.08%)
Jun 02, 2009	5.804	6.317	5.756	6.278	117,675	+0.45(+7.81%)
Jun 01, 2009	5.369	5.824	5.369	5.824	107,859	+0.56(+10.66%)
May 29, 2009	5.417	5.417	4.914	5.263	224,648	-0.16(-3.03%)
May 28, 2009	5.901	5.901	5.263	5.427	164,531	-0.42(-7.12%)
May 27, 2009	6.152	6.317	5.804	5.843	26,455	-0.38(-6.07%)
May 26, 2009	5.849	6.240	5.849	6.220	53,150	+0.40(+6.81%)
May 22, 2009	5.756	5.920	5.659	5.824	27,222	+0.11(+1.86%)
May 21, 2009	5.707	5.804	5.514	5.717	29,365	-0.12(-1.99%)
May 20, 2009	5.785	6.094	5.640	5.833	64,654	+0.14(+2.38%)
May 19, 2009	5.872	6.046	5.601	5.698	46,241	-0.24(-4.07%)
May 18, 2009	5.456	5.949	5.311	5.940	124,727	+0.57(+10.63%)
May 15, 2009	5.591	5.698	5.311	5.369	38,997	-0.19(-3.48%)
May 14, 2009	5.388	5.659	5.301	5.562	39,752	+0.22(+4.17%)
May 13, 2009	5.630	5.659	5.311	5.340	38,139	-0.42(-7.23%)
May 12, 2009	5.688	5.998	5.514	5.756	37,091	+0.11(+1.88%)
May 11, 2009	5.843	6.211	5.562	5.649	77,543	-0.40(-6.56%)
May 08, 2009	5.824	6.046	5.742	6.046	68,385	+0.34(+5.93%)
May 07, 2009	5.998	6.017	5.582	5.707	93,177	-0.18(-3.12%)
May 06, 2009	5.804	6.065	5.775	5.891	138,025	-0.22(-3.64%)
May 05, 2009	5.514	6.182	5.398	6.114	184,224	+0.55(+9.91%)
May 04, 2009	5.369	5.572	5.321	5.562	52,029	+0.24(+4.55%)

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.