Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	114.20	116.00	112.72	115.61	136,644	+0.76(+0.66%)
Jul 29, 2021	111.30	115.00	111.30	114.85	185,831	+4.58(+4.15%)
Jul 28, 2021	108.08	111.45	107.60	110.27	60,236	+2.29(+2.12%)
Jul 27, 2021	112.21	112.21	105.95	107.98	91,730	-4.35(-3.87%)
Jul 26, 2021	107.89	112.82	107.89	112.33	165,709	+4.53(+4.20%)
Jul 23, 2021	106.98	109.40	102.00	107.80	178,714	-1.60(-1.46%)
Jul 22, 2021	109.68	110.42	108.22	109.40	85,933	-0.45(-0.41%)
Jul 21, 2021	108.43	111.00	107.19	109.85	134,715	+1.85(+1.71%)
Jul 20, 2021	103.55	108.93	103.14	108.00	143,179	+5.31(+5.17%)
Jul 19, 2021	103.17	104.31	101.89	102.69	122,932	-2.92(-2.76%)
Jul 16, 2021	107.45	107.69	105.61	105.61	95,751	-0.80(-0.75%)
Jul 15, 2021	107.22	107.73	104.96	106.41	104,914	-1.10(-1.02%)
Jul 14, 2021	108.00	109.67	107.19	107.51	133,305	+0.34(+0.32%)
Jul 13, 2021	107.62	108.11	106.67	107.17	63,723	-0.79(-0.73%)
Jul 12, 2021	107.40	108.20	105.85	107.96	91,844	+0.95(+0.89%)
Jul 09, 2021	106.36	107.24	105.61	107.01	78,801	+1.59(+1.51%)
Jul 08, 2021	104.49	106.17	102.82	105.42	127,464	-1.08(-1.01%)
Jul 07, 2021	108.56	109.00	106.00	106.50	106,544	-1.62(-1.50%)
Jul 06, 2021	108.50	108.50	105.51	108.12	141,143	+0.15(+0.14%)
Jul 02, 2021	107.34	108.60	106.01	107.97	116,837	+0.97(+0.91%)
Jul 01, 2021	105.48	107.59	105.48	107.00	181,853	+1.26(+1.19%)
Jun 30, 2021	104.75	106.50	103.76	105.74	135,955	+0.96(+0.92%)
Jun 29, 2021	103.00	105.03	102.29	104.78	204,965	+1.98(+1.93%)
Jun 28, 2021	99.58	103.00	99.32	102.80	234,896	+2.80(+2.80%)
Jun 25, 2021	99.38	101.26	97.93	100.00	338,895	+1.61(+1.64%)
Jun 24, 2021	96.27	98.73	95.68	98.39	111,109	+2.38(+2.48%)
Jun 23, 2021	95.87	96.40	93.96	96.01	128,132	+0.21(+0.22%)
Jun 22, 2021	91.63	95.98	90.88	95.80	182,251	+3.64(+3.95%)
Jun 21, 2021	90.35	92.57	89.01	92.16	100,433	+2.69(+3.01%)
Jun 18, 2021	91.97	92.70	88.83	89.47	177,030	-3.99(-4.27%)
Jun 17, 2021	93.32	94.36	92.31	93.46	77,665	+0.12(+0.13%)
Jun 16, 2021	92.61	94.02	91.66	93.34	79,492	+0.21(+0.23%)
Jun 15, 2021	94.16	94.39	91.69	93.13	68,790	-0.82(-0.87%)
Jun 14, 2021	93.34	94.47	92.16	93.95	67,683	+0.97(+1.04%)
Jun 11, 2021	92.38	93.12	91.89	92.98	45,480	+1.01(+1.10%)
Jun 10, 2021	93.49	93.95	91.27	91.97	49,313	-1.03(-1.11%)
Jun 09, 2021	95.72	95.72	92.73	93.00	62,781	-2.39(-2.51%)
Jun 08, 2021	96.82	97.22	94.71	95.39	91,406	-0.44(-0.46%)
Jun 07, 2021	93.01	95.99	93.01	95.83	92,626	+2.43(+2.60%)
Jun 04, 2021	92.87	93.95	91.59	93.40	106,906	+1.47(+1.60%)
Jun 03, 2021	92.38	92.87	90.55	91.93	112,533	-1.15(-1.24%)
Jun 02, 2021	93.26	93.91	91.93	93.08	162,719	-0.25(-0.27%)
Jun 01, 2021	90.63	93.83	88.83	93.33	196,484	+3.25(+3.61%)
May 28, 2021	90.24	90.41	89.13	90.08	68,182	+0.67(+0.75%)
May 27, 2021	88.75	89.90	88.23	89.41	63,717	+0.86(+0.97%)
May 26, 2021	88.75	90.50	87.98	88.55	70,551	+0.31(+0.35%)
May 25, 2021	87.76	89.88	87.52	88.24	110,605	+1.06(+1.22%)
May 24, 2021	86.84	87.60	86.26	87.18	110,839	+0.91(+1.05%)
May 21, 2021	85.27	87.11	85.27	86.27	179,802	+0.97(+1.14%)
May 20, 2021	82.23	85.48	82.00	85.30	95,029	+3.82(+4.69%)
May 19, 2021	77.04	81.51	76.76	81.48	102,644	+2.48(+3.14%)
May 18, 2021	78.87	79.98	78.26	79.00	131,789	+0.32(+0.41%)
May 17, 2021	77.14	78.71	76.21	78.68	91,727	+0.18(+0.23%)
May 14, 2021	76.46	79.00	76.46	78.50	83,146	+2.76(+3.64%)
May 13, 2021	76.12	78.00	74.08	75.74	103,949	+0.31(+0.41%)
May 12, 2021	78.50	79.00	74.77	75.43	175,315	-4.07(-5.12%)
May 11, 2021	78.61	81.64	77.50	79.50	135,837	-1.16(-1.44%)
May 10, 2021	85.96	85.96	80.60	80.66	194,364	-6.09(-7.02%)
May 07, 2021	86.19	87.51	85.51	86.75	57,305	+0.75(+0.87%)
May 06, 2021	84.23	86.13	81.98	86.00	101,733	+1.21(+1.43%)
May 05, 2021	85.93	86.75	84.16	84.79	73,311	-0.58(-0.68%)
May 04, 2021	87.00	87.00	84.70	85.37	166,758	-2.67(-3.03%)

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.