Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	6.480	6.850	6.460	6.710	73,118	+0.17(+2.60%)
Jul 30, 2012	6.770	6.880	6.500	6.540	35,326	-0.24(-3.54%)
Jul 27, 2012	6.450	6.850	6.360	6.780	44,910	+0.35(+5.44%)
Jul 26, 2012	6.270	6.530	6.230	6.430	51,286	+0.29(+4.72%)
Jul 25, 2012	6.250	6.400	6.120	6.140	41,742	-0.02(-0.32%)
Jul 24, 2012	6.580	6.900	6.110	6.160	50,723	-0.41(-6.24%)
Jul 23, 2012	6.570	6.740	6.400	6.570	44,958	-0.17(-2.52%)
Jul 20, 2012	6.690	6.880	6.650	6.740	57,943	+0.00(+0.00%)
Jul 19, 2012	7.170	7.340	6.720	6.740	58,207	-0.42(-5.87%)
Jul 18, 2012	7.050	7.260	6.830	7.160	49,591	+0.13(+1.85%)
Jul 17, 2012	6.890	7.060	6.600	7.030	44,571	+0.21(+3.08%)
Jul 16, 2012	6.830	6.850	6.680	6.820	30,347	-0.04(-0.58%)
Jul 13, 2012	6.790	6.890	6.690	6.860	48,665	+0.10(+1.48%)
Jul 12, 2012	6.710	6.825	6.520	6.760	60,857	-0.02(-0.29%)
Jul 11, 2012	6.990	6.990	6.700	6.780	85,704	-0.16(-2.31%)
Jul 10, 2012	7.190	7.190	6.890	6.940	45,877	-0.17(-2.39%)
Jul 09, 2012	7.160	7.240	7.030	7.110	90,342	-0.10(-1.39%)
Jul 06, 2012	7.110	7.270	7.070	7.210	38,339	-0.02(-0.28%)
Jul 05, 2012	7.280	7.410	7.190	7.230	32,354	-0.10(-1.36%)
Jul 03, 2012	7.190	7.400	7.080	7.330	40,979	+0.12(+1.66%)
Jul 02, 2012	6.980	7.250	6.970	7.210	71,051	+0.27(+3.89%)
Jun 29, 2012	6.810	7.050	6.640	6.940	81,203	+0.32(+4.83%)
Jun 28, 2012	6.640	6.730	6.345	6.620	38,347	-0.09(-1.34%)
Jun 27, 2012	6.520	6.780	6.520	6.710	41,011	+0.22(+3.39%)
Jun 26, 2012	6.530	6.610	6.340	6.490	30,896	-0.01(-0.15%)
Jun 25, 2012	6.410	6.610	6.360	6.500	32,271	-0.07(-1.07%)
Jun 22, 2012	6.160	6.590	6.110	6.570	663,543	+0.49(+8.06%)
Jun 21, 2012	6.390	6.540	6.050	6.080	61,051	-0.34(-5.30%)
Jun 20, 2012	6.510	6.560	6.400	6.420	18,098	-0.12(-1.83%)
Jun 19, 2012	6.340	6.570	6.340	6.540	46,789	+0.25(+3.97%)
Jun 18, 2012	6.430	6.490	6.240	6.290	39,951	-0.19(-2.93%)
Jun 15, 2012	6.290	6.519	6.230	6.480	122,429	+0.16(+2.53%)
Jun 14, 2012	6.310	6.470	6.080	6.320	71,238	+0.00(+0.00%)
Jun 13, 2012	6.720	6.750	6.220	6.320	89,506	-0.44(-6.51%)
Jun 12, 2012	6.760	6.890	6.660	6.760	46,644	+0.07(+1.05%)
Jun 11, 2012	6.890	6.929	6.650	6.690	94,397	-0.07(-1.04%)
Jun 08, 2012	6.630	6.830	6.630	6.760	79,370	+0.09(+1.35%)
Jun 07, 2012	6.650	6.710	6.430	6.670	80,551	+0.12(+1.83%)
Jun 06, 2012	6.070	6.590	6.070	6.550	66,558	+0.53(+8.80%)
Jun 05, 2012	6.080	6.330	5.960	6.020	42,165	-0.13(-2.11%)
Jun 04, 2012	5.850	6.220	5.850	6.150	43,851	+0.35(+6.03%)
Jun 01, 2012	5.860	6.040	5.780	5.800	80,817	-0.22(-3.65%)
May 31, 2012	6.000	6.170	5.840	6.020	121,952	+0.02(+0.33%)
May 30, 2012	6.070	6.140	5.970	6.000	46,911	-0.17(-2.76%)
May 29, 2012	6.240	6.370	6.130	6.170	49,854	-0.02(-0.32%)
May 25, 2012	6.290	6.310	6.160	6.190	28,191	-0.09(-1.43%)
May 24, 2012	6.270	6.320	6.110	6.280	27,374	+0.04(+0.64%)
May 23, 2012	6.000	6.320	5.820	6.240	110,301	+0.17(+2.80%)
May 22, 2012	6.460	6.540	5.960	6.070	76,029	-0.38(-5.89%)
May 21, 2012	6.310	6.510	6.260	6.450	48,732	+0.19(+3.04%)
May 18, 2012	6.230	6.470	6.120	6.260	75,120	+0.02(+0.32%)
May 17, 2012	6.300	6.410	6.130	6.240	64,972	-0.08(-1.27%)
May 16, 2012	6.590	6.650	6.240	6.320	60,245	-0.24(-3.66%)
May 15, 2012	6.480	6.590	6.440	6.560	43,860	+0.06(+0.92%)
May 14, 2012	6.370	6.530	6.340	6.500	68,746	+0.01(+0.15%)
May 11, 2012	6.490	6.691	6.410	6.490	59,550	-0.08(-1.22%)
May 10, 2012	6.570	6.620	6.420	6.570	26,662	+0.09(+1.39%)
May 09, 2012	6.520	6.640	6.450	6.480	66,016	-0.14(-2.11%)
May 08, 2012	6.530	6.710	6.510	6.620	36,158	+0.01(+0.15%)
May 07, 2012	6.570	6.730	6.461	6.610	67,466	+0.00(+0.00%)
May 04, 2012	6.570	6.750	6.570	6.610	90,142	-0.02(-0.30%)
May 03, 2012	6.880	7.010	6.490	6.630	107,860	-0.27(-3.91%)
May 02, 2012	6.850	6.940	6.800	6.900	74,908	+0.00(+0.00%)

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.