Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.91	30.46	29.45	29.56	248,878	-0.26(-0.87%)
Jul 30, 2019	30.11	30.29	29.48	29.82	183,345	-0.46(-1.52%)
Jul 29, 2019	30.56	30.56	29.08	30.28	308,270	-0.25(-0.82%)
Jul 26, 2019	31.00	33.63	30.44	30.53	674,400	-2.89(-8.65%)
Jul 25, 2019	34.26	34.55	33.02	33.42	284,210	-0.95(-2.76%)
Jul 24, 2019	32.89	34.58	32.89	34.37	244,658	+1.47(+4.47%)
Jul 23, 2019	33.33	33.69	32.38	32.90	154,498	+0.00(+0.00%)
Jul 22, 2019	33.17	34.00	32.66	32.90	259,724	-0.08(-0.24%)
Jul 19, 2019	32.75	33.39	32.51	32.98	215,500	+0.27(+0.83%)
Jul 18, 2019	31.45	32.99	31.39	32.71	194,742	+1.22(+3.87%)
Jul 17, 2019	31.29	32.01	30.79	31.49	194,219	+0.15(+0.48%)
Jul 16, 2019	31.60	31.60	30.71	31.34	120,294	-0.26(-0.82%)
Jul 15, 2019	31.18	32.03	30.80	31.60	128,889	+0.58(+1.87%)
Jul 12, 2019	30.29	31.16	30.29	31.02	102,200	+0.83(+2.75%)
Jul 11, 2019	30.75	30.95	29.79	30.19	113,134	-0.58(-1.88%)
Jul 10, 2019	30.95	31.25	30.58	30.77	90,217	+0.10(+0.33%)
Jul 09, 2019	30.72	31.29	30.58	30.67	110,626	-0.34(-1.10%)
Jul 08, 2019	31.48	31.63	30.83	31.01	102,810	-0.79(-2.48%)
Jul 05, 2019	31.13	31.81	31.00	31.80	110,600	+0.41(+1.31%)
Jul 03, 2019	31.06	32.34	30.88	31.39	126,800	+0.48(+1.55%)
Jul 02, 2019	31.54	31.71	30.80	30.91	156,654	-0.63(-2.00%)
Jul 01, 2019	31.79	32.25	31.00	31.54	213,122	+0.49(+1.58%)
Jun 28, 2019	29.52	31.39	29.32	31.05	311,500	+1.74(+5.94%)
Jun 27, 2019	28.98	29.65	28.84	29.31	122,325	+0.57(+1.98%)
Jun 26, 2019	28.42	29.62	28.26	28.74	232,057	+0.67(+2.39%)
Jun 25, 2019	28.25	28.52	27.82	28.07	172,020	-0.27(-0.95%)
Jun 24, 2019	29.78	29.78	28.26	28.34	160,863	-1.41(-4.74%)
Jun 21, 2019	29.88	30.11	29.48	29.75	146,800	-0.34(-1.13%)
Jun 20, 2019	30.19	30.48	29.53	30.09	160,020	+0.44(+1.48%)
Jun 19, 2019	30.85	31.00	29.35	29.65	243,479	-1.25(-4.05%)
Jun 18, 2019	31.15	31.84	30.73	30.90	166,186	+0.00(+0.00%)
Jun 17, 2019	31.44	31.65	30.59	30.90	140,519	-0.57(-1.81%)
Jun 14, 2019	31.77	31.96	31.00	31.47	74,400	-0.58(-1.81%)
Jun 13, 2019	31.74	32.55	31.23	32.05	86,589	+0.58(+1.84%)
Jun 12, 2019	31.93	32.27	30.76	31.47	111,373	-0.50(-1.56%)
Jun 11, 2019	32.78	32.78	31.57	31.97	147,209	-0.25(-0.78%)
Jun 10, 2019	30.56	32.35	30.50	32.22	166,313	+1.86(+6.13%)
Jun 07, 2019	30.68	31.15	30.08	30.36	164,700	-0.32(-1.04%)
Jun 06, 2019	31.47	31.59	30.15	30.68	100,722	-0.81(-2.57%)
Jun 05, 2019	31.06	32.10	30.95	31.49	118,819	+0.63(+2.04%)
Jun 04, 2019	30.71	31.26	30.36	30.86	95,844	+0.64(+2.12%)
Jun 03, 2019	30.09	30.67	29.69	30.22	121,751	-0.09(-0.30%)
May 31, 2019	29.90	30.50	29.59	30.31	124,000	-0.04(-0.13%)
May 30, 2019	30.54	31.10	29.97	30.35	97,656	-0.10(-0.33%)
May 29, 2019	30.30	31.00	30.20	30.45	96,524	-0.16(-0.52%)
May 28, 2019	30.85	31.27	30.45	30.61	131,420	-0.23(-0.75%)
May 24, 2019	30.68	31.20	30.38	30.84	108,300	+0.49(+1.61%)
May 23, 2019	31.00	31.45	29.99	30.35	166,936	-1.15(-3.65%)
May 22, 2019	32.21	32.69	31.36	31.50	170,403	-1.06(-3.26%)
May 21, 2019	31.63	32.69	31.33	32.56	135,407	+1.25(+3.99%)
May 20, 2019	31.02	32.08	30.66	31.31	126,780	-0.09(-0.29%)
May 17, 2019	32.88	33.21	31.13	31.40	246,200	-1.95(-5.85%)
May 16, 2019	32.31	33.71	32.31	33.35	123,515	+0.64(+1.96%)
May 15, 2019	32.99	33.23	32.12	32.71	243,758	-0.55(-1.65%)
May 14, 2019	33.40	34.01	32.83	33.26	186,524	+0.09(+0.27%)
May 13, 2019	34.34	34.55	33.13	33.17	152,486	-2.13(-6.03%)
May 10, 2019	35.25	35.41	34.12	35.30	170,400	-0.11(-0.31%)
May 09, 2019	35.19	35.90	34.32	35.41	147,798	-0.25(-0.70%)
May 08, 2019	35.79	37.00	35.62	35.66	137,614	-0.36(-1.00%)
May 07, 2019	36.13	36.54	35.34	36.02	194,810	-0.61(-1.67%)
May 06, 2019	37.10	37.81	36.56	36.63	209,696	-2.02(-5.23%)
May 03, 2019	37.82	38.98	37.28	38.65	203,700	+1.25(+3.34%)
May 02, 2019	36.62	37.74	36.56	37.40	149,921	+0.70(+1.91%)

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.