Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.89	11.14	10.60	10.60	44,578	-0.29(-2.66%)
Jul 28, 2016	10.78	10.91	10.71	10.89	44,861	+0.02(+0.18%)
Jul 27, 2016	10.90	11.05	10.50	10.87	64,276	-0.32(-2.86%)
Jul 26, 2016	10.91	11.30	10.91	11.19	26,309	+0.21(+1.91%)
Jul 25, 2016	11.04	11.27	10.96	10.98	18,758	-0.20(-1.79%)
Jul 22, 2016	10.77	11.18	10.70	11.18	19,386	+0.35(+3.23%)
Jul 21, 2016	10.92	10.97	10.69	10.83	11,904	-0.15(-1.37%)
Jul 20, 2016	10.99	11.05	10.58	10.98	10,839	+0.10(+0.92%)
Jul 19, 2016	11.05	11.05	10.86	10.88	17,557	-0.12(-1.09%)
Jul 18, 2016	11.18	11.38	10.93	11.00	50,533	-0.15(-1.35%)
Jul 15, 2016	11.18	11.18	10.81	11.15	28,309	+0.07(+0.63%)
Jul 14, 2016	11.18	11.18	10.97	11.08	27,038	+0.00(+0.00%)
Jul 13, 2016	11.00	11.10	10.77	11.08	43,487	+0.22(+2.03%)
Jul 12, 2016	10.63	10.97	10.51	10.86	28,014	+0.23(+2.16%)
Jul 11, 2016	10.54	10.70	10.36	10.63	22,856	+0.13(+1.24%)
Jul 08, 2016	10.25	10.52	10.17	10.50	36,768	+0.55(+5.53%)
Jul 07, 2016	10.23	10.24	9.830	9.950	11,708	+0.10(+1.02%)
Jul 05, 2016	10.95	10.95	9.740	9.850	21,833	-0.21(-2.09%)
Jul 01, 2016	10.07	10.06	10.06	10.06	20,000	-0.01(-0.10%)
Jun 30, 2016	10.05	10.21	9.760	10.07	60,870	+0.03(+0.30%)
Jun 29, 2016	10.11	10.19	9.900	10.04	42,939	+0.09(+0.90%)
Jun 28, 2016	10.00	10.13	9.870	9.950	33,408	+0.18(+1.84%)
Jun 27, 2016	10.24	10.24	9.740	9.770	51,253	-0.66(-6.33%)
Jun 24, 2016	10.44	10.76	10.11	10.43	101,159	-0.63(-5.70%)
Jun 23, 2016	10.95	11.07	10.80	11.06	64,241	+0.31(+2.88%)
Jun 22, 2016	10.49	10.86	10.19	10.75	190,746	+0.31(+2.97%)
Jun 21, 2016	10.43	10.52	10.35	10.44	65,497	+0.00(+0.00%)
Jun 20, 2016	10.62	10.73	10.40	10.44	34,261	-0.17(-1.60%)
Jun 17, 2016	10.89	10.89	10.48	10.61	55,995	-0.26(-2.39%)
Jun 16, 2016	10.29	10.91	10.00	10.87	21,037	+0.46(+4.42%)
Jun 15, 2016	10.15	10.71	9.390	10.41	12,323	-0.21(-1.98%)
Jun 14, 2016	10.68	10.70	10.47	10.62	24,470	-0.06(-0.56%)
Jun 13, 2016	10.60	10.85	10.41	10.68	13,736	+0.03(+0.28%)
Jun 10, 2016	10.70	10.75	10.54	10.65	18,402	-0.22(-2.02%)
Jun 09, 2016	10.84	10.93	10.50	10.87	14,871	+0.00(+0.00%)
Jun 08, 2016	10.70	11.00	10.61	10.87	21,086	+0.15(+1.40%)
Jun 07, 2016	10.42	10.92	10.42	10.72	38,480	+0.01(+0.09%)
Jun 06, 2016	10.44	10.83	10.37	10.71	35,944	+0.38(+3.68%)
Jun 03, 2016	10.30	10.39	10.11	10.33	21,680	+0.03(+0.29%)
Jun 02, 2016	10.09	10.31	10.02	10.30	15,994	+0.08(+0.78%)
Jun 01, 2016	10.04	10.38	10.01	10.22	19,291	+0.06(+0.59%)
May 31, 2016	10.21	10.29	9.980	10.16	54,694	-0.06(-0.59%)
May 27, 2016	10.01	10.22	10.22	10.22	22,600	+0.16(+1.59%)
May 26, 2016	10.07	10.07	9.420	10.06	64,678	-0.03(-0.30%)
May 25, 2016	10.04	10.24	9.930	10.09	10,173	+0.00(+0.00%)
May 24, 2016	9.750	10.12	9.680	10.09	26,956	+0.52(+5.43%)
May 23, 2016	9.790	10.09	9.540	9.570	27,390	-0.17(-1.75%)
May 20, 2016	9.050	9.800	9.050	9.740	39,946	+0.76(+8.46%)
May 19, 2016	9.210	9.210	8.950	8.980	11,664	-0.20(-2.18%)
May 18, 2016	8.890	9.340	8.890	9.180	13,686	+0.24(+2.68%)
May 17, 2016	9.290	9.290	8.810	8.940	53,350	-0.35(-3.77%)
May 16, 2016	9.100	9.520	9.100	9.290	55,216	+0.19(+2.09%)
May 13, 2016	9.460	9.520	9.080	9.100	23,483	-0.49(-5.11%)
May 12, 2016	9.840	9.980	9.390	9.590	18,626	-0.19(-1.94%)
May 11, 2016	9.640	9.880	9.640	9.780	32,271	+0.16(+1.66%)
May 10, 2016	9.390	9.830	9.300	9.620	15,069	+0.30(+3.22%)
May 09, 2016	9.150	9.520	9.110	9.320	19,427	+0.12(+1.30%)
May 06, 2016	9.210	9.290	8.750	9.200	29,209	-0.04(-0.43%)
May 05, 2016	9.300	9.590	8.850	9.240	20,226	-0.01(-0.11%)
May 04, 2016	9.690	9.690	9.190	9.250	26,634	-0.26(-2.73%)
May 03, 2016	9.720	9.730	9.430	9.510	18,856	-0.26(-2.66%)

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.