Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	56.10	58.60	55.80	57.55	240,156	+1.80(+3.23%)
Jul 30, 2018	57.80	58.05	55.45	55.75	270,230	-1.80(-3.13%)
Jul 27, 2018	60.50	60.70	57.05	57.55	289,500	-2.95(-4.88%)
Jul 26, 2018	58.40	61.50	57.55	60.50	449,445	+1.55(+2.63%)
Jul 25, 2018	55.45	62.70	54.50	58.95	1,263,239	+9.00(+18.02%)
Jul 24, 2018	50.75	52.15	49.40	49.95	400,716	-0.60(-1.19%)
Jul 23, 2018	50.65	51.20	49.85	50.55	144,498	-0.05(-0.10%)
Jul 20, 2018	50.65	51.10	50.20	50.60	156,118	-0.35(-0.69%)
Jul 19, 2018		51.80	50.48	50.95	133,449	-0.45(-0.88%)
Jul 18, 2018	51.45	51.70	50.20	51.40	155,021	+0.15(+0.29%)
Jul 17, 2018	50.55	51.75	50.39	51.25	241,644	+0.55(+1.08%)
Jul 16, 2018	49.70	52.00	49.25	50.70	274,783	+1.05(+2.11%)
Jul 13, 2018	49.30	50.00	48.35	49.65	206,984	+0.40(+0.81%)
Jul 12, 2018	49.00	49.55	48.35	49.25	119,412	+0.70(+1.44%)
Jul 11, 2018	48.50	49.70	47.90	48.55	187,406	-0.45(-0.92%)
Jul 10, 2018	46.95	49.50	46.95	49.00	268,443	+2.05(+4.37%)
Jul 09, 2018	47.00	47.60	45.90	46.95	210,067	+0.60(+1.29%)
Jul 06, 2018	44.95	46.60	44.80	46.35	158,333	+1.30(+2.89%)
Jul 05, 2018	44.80	45.90	44.10	45.05	233,275	+0.95(+2.15%)
Jul 03, 2018		44.10	44.10	44.10	0	-0.70(-1.56%)
Jul 02, 2018	43.75	44.70	43.27	44.80	168,316	+1.25(+2.87%)
Jun 29, 2018	43.10	44.15	42.90	43.55	179,967	+0.50(+1.16%)
Jun 28, 2018	43.40	43.45	42.60	43.05	171,365	-0.40(-0.92%)
Jun 27, 2018	44.35	44.90	43.45	43.45	185,522	-0.70(-1.59%)
Jun 26, 2018	44.35	44.80	44.00	44.15	151,676	+0.05(+0.11%)
Jun 25, 2018	45.60	45.60	43.60	44.10	235,276	-2.10(-4.55%)
Jun 22, 2018	46.60	47.00	45.35	46.20	302,598	-0.45(-0.96%)
Jun 21, 2018	47.25	47.61	45.51	46.65	223,627	-0.75(-1.58%)
Jun 20, 2018	47.10	47.85	46.35	47.40	225,262	+0.50(+1.07%)
Jun 19, 2018	47.50	48.00	45.95	46.90	233,559	-0.85(-1.78%)
Jun 18, 2018	46.70	47.85	45.65	47.75	267,501	+0.60(+1.27%)
Jun 15, 2018		49.00	47.00	47.15	319,765	-1.05(-2.18%)
Jun 14, 2018	47.10	48.20	46.40	48.20	241,610	+1.45(+3.10%)
Jun 13, 2018	46.90	47.97	46.60	46.75	303,937	-0.10(-0.21%)
Jun 12, 2018	47.50	49.10	46.80	46.85	281,234	-0.35(-0.74%)
Jun 11, 2018	49.75	50.90	46.80	47.20	488,619	-3.50(-6.90%)
Jun 08, 2018	49.50	52.05	49.50	50.70	339,354	+1.30(+2.63%)
Jun 07, 2018	49.75	49.85	48.50	49.40	376,838	-0.35(-0.70%)
Jun 06, 2018				49.75	578,473	+2.55(+5.40%)
Jun 05, 2018	46.75	47.70	46.15	47.20	284,337	+0.55(+1.18%)
Jun 04, 2018	44.95	46.75	43.90	46.65	424,947	+2.20(+4.95%)
Jun 01, 2018	44.05	44.75	43.95	44.45	251,993	+0.60(+1.37%)
May 31, 2018	43.30	44.20	43.30	43.85	283,266	+0.55(+1.27%)
May 30, 2018	41.50	43.40	41.50	43.30	349,939	+1.85(+4.46%)
May 29, 2018	40.65	41.60	40.10	41.45	166,580	+0.80(+1.97%)
May 25, 2018		40.65	40.65	40.65	0	-0.05(-0.12%)
May 24, 2018	39.95	41.35	39.60	40.70	213,606	+0.80(+2.01%)
May 23, 2018	39.45	40.20	39.09	39.90	158,578	+0.40(+1.01%)
May 22, 2018	39.65	40.00	38.60	39.50	114,447	-0.20(-0.50%)
May 21, 2018	40.45	40.80	39.60	39.70	188,474	-0.60(-1.49%)
May 18, 2018	39.85	40.40	39.25	40.30	241,412	+0.50(+1.26%)
May 17, 2018	38.75	39.80	38.75	39.80	197,832	+1.10(+2.84%)
May 16, 2018	39.15	39.50	38.20	38.70	137,910	-0.45(-1.15%)
May 15, 2018	38.10	39.25	36.90	39.15	152,521	+0.65(+1.69%)
May 14, 2018	38.90	39.95	38.15	38.50	160,480	-0.25(-0.65%)
May 11, 2018	38.35	39.20	37.50	38.75	268,065	+0.35(+0.91%)
May 10, 2018	37.00	39.05	36.45	38.40	304,192	+1.45(+3.92%)
May 09, 2018	36.20	37.05	35.90	36.95	280,976	+0.95(+2.64%)
May 08, 2018	36.10	36.40	34.95	36.00	197,873	-0.40(-1.10%)
May 07, 2018	34.75	36.95	34.45	36.40	329,416	+1.90(+5.51%)
May 04, 2018	34.30	35.05	34.25	34.50	181,352	+0.05(+0.15%)
May 03, 2018	35.20	35.20	34.40	34.45	169,760	-0.95(-2.68%)
May 02, 2018	34.85	36.08	34.25	35.40	266,850	+0.60(+1.72%)

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.