Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.930	10.45	9.790	10.41	49,167	+0.53(+5.36%)
Jul 30, 2015	10.32	10.32	9.810	9.880	45,856	-0.46(-4.45%)
Jul 29, 2015	9.250	10.54	9.250	10.34	102,181	-0.13(-1.24%)
Jul 28, 2015	10.43	10.60	9.910	10.47	85,304	+0.04(+0.38%)
Jul 27, 2015	10.33	10.48	10.14	10.43	59,854	+0.02(+0.19%)
Jul 24, 2015	10.72	10.72	10.29	10.41	55,368	-0.34(-3.16%)
Jul 23, 2015	11.10	11.10	10.71	10.75	39,056	-0.35(-3.15%)
Jul 22, 2015	11.13	11.20	11.00	11.10	19,894	-0.07(-0.63%)
Jul 21, 2015	11.32	11.39	11.03	11.17	39,718	-0.20(-1.76%)
Jul 20, 2015	11.37	11.38	11.05	11.37	35,263	+0.05(+0.44%)
Jul 17, 2015	11.59	11.65	11.31	11.32	26,711	-0.22(-1.91%)
Jul 16, 2015	11.43	11.75	11.43	11.54	21,709	+0.22(+1.94%)
Jul 15, 2015	11.19	11.39	11.14	11.32	30,241	-0.03(-0.26%)
Jul 14, 2015	11.44	11.53	11.32	11.35	36,731	-0.06(-0.53%)
Jul 13, 2015	11.49	11.66	11.24	11.41	35,733	-0.04(-0.35%)
Jul 10, 2015	11.20	11.52	11.05	11.45	74,069	+0.36(+3.25%)
Jul 09, 2015	10.83	11.17	10.75	11.09	104,381	+0.32(+2.97%)
Jul 08, 2015	10.98	11.01	10.53	10.77	447,464	-0.26(-2.36%)
Jul 07, 2015	11.34	11.34	10.60	11.03	106,356	-0.26(-2.30%)
Jul 06, 2015	11.38	11.63	11.12	11.29	125,305	-0.27(-2.34%)
Jul 02, 2015	11.84	11.56	11.56	11.56	95,300	-0.33(-2.78%)
Jul 01, 2015	12.28	12.42	11.75	11.89	70,471	-0.30(-2.46%)
Jun 30, 2015	11.83	12.32	11.61	12.19	477,009	+0.46(+3.92%)
Jun 29, 2015	11.78	12.49	11.07	11.73	102,736	-0.13(-1.10%)
Jun 26, 2015	12.92	12.92	11.80	11.86	406,665	-1.03(-7.99%)
Jun 25, 2015	13.09	13.09	12.58	12.89	94,401	-0.19(-1.45%)
Jun 24, 2015	13.46	13.58	13.00	13.08	58,803	-0.49(-3.61%)
Jun 23, 2015	13.43	13.67	13.41	13.57	81,204	+0.13(+0.97%)
Jun 22, 2015	13.48	13.58	13.41	13.44	34,528	+0.02(+0.15%)
Jun 19, 2015	14.00	14.00	13.36	13.42	79,189	-0.54(-3.87%)
Jun 18, 2015	13.79	14.24	13.79	13.96	72,324	+0.06(+0.43%)
Jun 17, 2015	13.87	14.21	13.50	13.90	70,786	-0.01(-0.07%)
Jun 16, 2015	13.64	13.94	13.62	13.91	26,359	+0.19(+1.38%)
Jun 15, 2015	14.15	14.15	13.69	13.72	33,478	-0.48(-3.38%)
Jun 12, 2015	14.18	14.36	14.01	14.20	27,525	+0.00(+0.00%)
Jun 11, 2015	14.29	14.33	14.06	14.20	14,879	-0.11(-0.77%)
Jun 10, 2015	13.73	14.46	13.73	14.31	30,324	+0.55(+4.00%)
Jun 09, 2015	14.11	14.11	13.68	13.76	25,091	-0.40(-2.82%)
Jun 08, 2015	14.31	14.31	14.03	14.16	21,359	-0.12(-0.84%)
Jun 05, 2015	14.12	14.29	13.84	14.28	28,231	+0.16(+1.13%)
Jun 04, 2015	13.70	14.36	13.69	14.12	54,489	+0.33(+2.39%)
Jun 03, 2015	13.67	13.82	13.62	13.79	23,835	+0.17(+1.25%)
Jun 02, 2015	13.50	13.82	13.50	13.62	21,203	+0.04(+0.29%)
Jun 01, 2015	13.73	13.93	13.44	13.58	45,859	-0.05(-0.37%)
May 29, 2015	13.96	13.96	13.58	13.63	42,469	-0.33(-2.36%)
May 28, 2015	13.91	14.18	13.76	13.96	27,185	+0.05(+0.36%)
May 27, 2015	13.84	14.02	13.76	13.91	26,768	+0.09(+0.65%)
May 26, 2015	13.91	14.00	13.57	13.82	31,805	-0.14(-1.00%)
May 22, 2015	14.41	13.96	13.96	13.96	24,400	-0.52(-3.59%)
May 21, 2015	14.54	14.72	14.38	14.48	20,148	-0.02(-0.14%)
May 20, 2015	14.85	14.85	14.48	14.50	28,236	-0.25(-1.69%)
May 19, 2015	14.54	14.87	14.39	14.75	42,241	+0.29(+2.01%)
May 18, 2015	13.80	14.55	13.80	14.46	64,008	+0.61(+4.40%)
May 15, 2015	13.84	13.97	13.80	13.85	27,809	-0.01(-0.07%)
May 14, 2015	13.98	14.10	13.77	13.86	37,522	-0.03(-0.22%)
May 13, 2015	13.94	14.19	13.80	13.89	23,931	+0.00(+0.00%)
May 12, 2015	14.01	14.20	13.85	13.89	58,103	-0.23(-1.63%)
May 11, 2015	14.38	14.55	14.10	14.12	27,401	-0.20(-1.40%)
May 08, 2015	14.64	14.80	14.29	14.32	30,099	-0.22(-1.51%)
May 07, 2015	14.52	14.77	14.48	14.54	36,627	+0.02(+0.14%)
May 06, 2015	14.42	14.60	14.22	14.52	82,923	+0.09(+0.62%)
May 05, 2015	14.89	14.91	14.27	14.43	57,383	-0.49(-3.28%)
May 04, 2015	15.32	15.60	14.89	14.92	63,325	-0.42(-2.74%)

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.