Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.50	18.50	17.65	17.75	59,644	-0.80(-4.31%)
Jul 28, 2017	19.25	19.25	18.00	18.55	54,029	-0.80(-4.13%)
Jul 27, 2017	19.45	19.85	19.10	19.35	40,409	-0.15(-0.77%)
Jul 26, 2017	19.70	19.85	19.50	19.50	12,025	-0.25(-1.27%)
Jul 25, 2017	20.00	20.00	19.50	19.75	22,660	-0.05(-0.25%)
Jul 24, 2017	19.75	19.85	19.60	19.80	23,017	+0.05(+0.25%)
Jul 21, 2017	19.80	20.00	19.65	19.75	36,900	+0.05(+0.25%)
Jul 20, 2017		19.85	19.30	19.70	22,865	+0.00(+0.00%)
Jul 19, 2017	19.30	19.90	19.30	19.70	36,190	+0.40(+2.07%)
Jul 18, 2017	18.75	19.45	18.74	19.30	24,202	+0.40(+2.12%)
Jul 17, 2017	18.75	18.95	18.20	18.90	26,161	+0.05(+0.27%)
Jul 14, 2017	18.70	18.90	18.65	18.85	20,360	+0.10(+0.53%)
Jul 13, 2017	19.10	19.10	18.45	18.75	23,721	-0.40(-2.09%)
Jul 12, 2017	19.05	19.35	18.95	19.15	22,891	+0.25(+1.32%)
Jul 11, 2017	18.35	18.95	18.05	18.90	35,543	+0.60(+3.28%)
Jul 10, 2017	18.35	18.75	18.20	18.30	12,864	-0.12(-0.68%)
Jul 07, 2017	18.35	18.65	18.00	18.43	51,074	+0.03(+0.14%)
Jul 06, 2017	18.45	18.75	18.05	18.40	30,590	-0.25(-1.34%)
Jul 05, 2017	18.20	18.95	17.80	18.65	48,772	+0.30(+1.63%)
Jul 03, 2017	17.95	18.45	17.90	18.35	20,747	+0.45(+2.51%)
Jun 30, 2017	18.20	18.25	17.85	17.90	30,663	-0.30(-1.65%)
Jun 29, 2017	18.70	18.70	17.80	18.20	35,572	-0.55(-2.93%)
Jun 28, 2017	18.75	18.95	18.55	18.75	34,474	+0.25(+1.35%)
Jun 27, 2017	18.75	18.85	18.30	18.50	28,661	-0.25(-1.33%)
Jun 26, 2017	19.00	19.30	18.45	18.75	29,701	-0.40(-2.09%)
Jun 23, 2017	18.35	19.30	18.35	19.15	131,526	+0.80(+4.36%)
Jun 22, 2017	18.30	18.50	18.15	18.35	37,492	+0.05(+0.27%)
Jun 21, 2017	18.85	18.85	18.25	18.30	37,565	-0.45(-2.40%)
Jun 20, 2017	19.20	19.20	18.75	18.75	42,969	-0.70(-3.60%)
Jun 19, 2017	19.35	19.65	19.10	19.45	30,522	+0.10(+0.52%)
Jun 16, 2017	19.70	19.80	19.30	19.35	84,663	-0.60(-3.01%)
Jun 15, 2017	19.40	20.00	19.30	19.95	54,731	+0.25(+1.27%)
Jun 14, 2017	19.93	20.00	19.55	19.70	40,485	-0.35(-1.75%)
Jun 13, 2017	20.10	20.30	19.90	20.05	22,066	-0.05(-0.25%)
Jun 12, 2017	20.45	20.45	19.85	20.10	51,775	-0.20(-0.99%)
Jun 09, 2017	20.20	20.65	20.20	20.30	86,443	+0.20(+1.00%)
Jun 08, 2017	19.70	20.30	19.50	20.10	86,902	+0.35(+1.77%)
Jun 07, 2017	19.75	19.85	19.35	19.75	41,445	+0.02(+0.13%)
Jun 06, 2017	19.15	19.90	19.10	19.73	79,716	+0.53(+2.73%)
Jun 05, 2017	19.55	20.25	19.10	19.20	63,463	-0.35(-1.79%)
Jun 02, 2017	17.90	19.60	17.65	19.55	118,195	+1.70(+9.52%)
Jun 01, 2017	17.00	17.93	17.00	17.85	37,169	+0.90(+5.31%)
May 31, 2017	17.10	17.15	16.70	16.95	37,411	-0.05(-0.29%)
May 30, 2017	17.40	17.50	16.95	17.00	18,327	-0.50(-2.86%)
May 26, 2017	17.55	17.75	17.50	17.50	16,595	-0.10(-0.57%)
May 25, 2017	17.70	17.90	17.50	17.60	28,281	-0.02(-0.14%)
May 24, 2017	17.50	17.75	17.30	17.62	26,840	+0.23(+1.29%)
May 23, 2017	17.25	17.75	17.15	17.40	27,143	+0.25(+1.46%)
May 22, 2017	16.70	17.15	16.70	17.15	16,196	+0.30(+1.78%)
May 19, 2017	17.05	17.25	16.85	16.85	40,904	-0.20(-1.17%)
May 18, 2017	16.60	17.10	16.60	17.05	26,605	+0.45(+2.71%)
May 17, 2017	16.80	17.15	16.60	16.60	49,670	-0.62(-3.63%)
May 16, 2017	17.30	17.39	16.95	17.23	31,286	+0.00(+0.00%)
May 15, 2017	17.30	17.43	17.05	17.23	20,006	+0.08(+0.44%)
May 12, 2017	17.50	17.50	17.15	17.15	54,358	-0.45(-2.56%)
May 11, 2017	17.55	17.75	17.25	17.60	16,192	-0.05(-0.28%)
May 10, 2017	17.60	17.85	17.60	17.65	36,675	-0.15(-0.84%)
May 09, 2017	17.80	17.80	17.50	17.80	27,525	+0.05(+0.28%)
May 08, 2017	17.50	17.85	17.45	17.75	16,538	+0.05(+0.28%)
May 05, 2017	17.55	17.77	17.35	17.70	24,538	+0.05(+0.28%)
May 04, 2017	17.85	17.88	17.30	17.65	18,442	-0.10(-0.56%)
May 03, 2017	17.70	17.95	17.50	17.75	45,384	-0.20(-1.11%)
May 02, 2017	17.90	18.00	17.84	17.95	26,703	+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.