Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.12	73.17	71.12	72.96	259,447	+1.12(+1.56%)
Jul 28, 2022	70.75	72.96	69.44	71.84	313,687	+1.12(+1.58%)
Jul 27, 2022	70.00	71.58	68.74	70.72	442,214	+1.28(+1.84%)
Jul 26, 2022	67.03	69.50	66.00	69.44	458,657	+2.08(+3.09%)
Jul 25, 2022	65.08	67.88	63.27	67.36	574,895	+2.34(+3.60%)
Jul 22, 2022	59.74	65.19	57.55	65.02	905,180	+9.20(+16.48%)
Jul 21, 2022	55.24	56.44	54.19	55.82	619,999	+0.68(+1.23%)
Jul 20, 2022	53.30	56.27	53.14	55.14	748,481	+2.13(+4.02%)
Jul 19, 2022	53.22	54.03	52.38	53.01	730,790	+0.75(+1.44%)
Jul 18, 2022	53.99	54.89	52.08	52.26	256,999	-0.60(-1.14%)
Jul 15, 2022	53.46	53.46	51.10	52.86	243,982	+0.49(+0.94%)
Jul 14, 2022	51.74	52.40	50.28	52.37	227,552	-0.14(-0.27%)
Jul 13, 2022	51.22	53.27	50.78	52.51	157,801	-0.25(-0.47%)
Jul 12, 2022	52.47	53.55	51.75	52.76	117,806	+0.15(+0.29%)
Jul 11, 2022	53.81	53.81	52.22	52.61	129,507	-1.84(-3.38%)
Jul 08, 2022	54.76	56.40	53.88	54.45	128,794	-0.98(-1.77%)
Jul 07, 2022	54.23	55.73	53.17	55.43	147,337	+1.95(+3.65%)
Jul 06, 2022	53.56	54.17	52.71	53.48	126,426	-0.08(-0.15%)
Jul 05, 2022	51.86	53.59	50.22	53.56	175,686	+0.28(+0.53%)
Jul 01, 2022	54.18	55.10	52.26	53.28	173,804	-1.45(-2.65%)
Jun 30, 2022	55.26	56.33	53.55	54.73	168,517	-1.60(-2.84%)
Jun 29, 2022	57.39	58.08	54.81	56.33	157,667	-1.39(-2.41%)
Jun 28, 2022	59.83	60.51	57.62	57.72	199,075	-1.71(-2.88%)
Jun 27, 2022	60.91	61.13	58.78	59.43	164,845	-0.94(-1.56%)
Jun 24, 2022	59.80	61.05	59.36	60.37	235,436	+1.34(+2.27%)
Jun 23, 2022	57.17	59.29	56.14	59.03	167,401	+2.37(+4.18%)
Jun 22, 2022	55.26	57.45	55.26	56.66	269,705	-0.10(-0.18%)
Jun 21, 2022	56.25	58.42	55.45	56.76	311,549	+1.66(+3.01%)
Jun 17, 2022	53.66	56.71	53.66	55.10	394,311	+2.42(+4.59%)
Jun 16, 2022	56.27	56.46	52.17	52.68	261,303	-5.41(-9.31%)
Jun 15, 2022	56.47	59.85	55.71	58.09	249,444	+2.56(+4.61%)
Jun 14, 2022	58.60	58.65	54.95	55.53	192,043	-2.48(-4.28%)
Jun 13, 2022	60.25	60.60	57.52	58.01	238,003	-4.84(-7.70%)
Jun 10, 2022	63.22	64.46	62.11	62.85	264,684	-2.26(-3.47%)
Jun 09, 2022	67.18	68.22	65.05	65.11	148,703	-2.77(-4.08%)
Jun 08, 2022	69.16	69.78	66.95	67.88	133,416	-1.60(-2.30%)
Jun 07, 2022	69.21	70.81	68.67	69.48	134,559	-0.80(-1.14%)
Jun 06, 2022	71.02	71.60	68.83	70.28	230,780	+0.51(+0.73%)
Jun 03, 2022	70.30	70.85	68.61	69.77	241,563	-1.52(-2.13%)
Jun 02, 2022	66.76	71.94	66.76	71.29	238,785	+4.03(+5.99%)
Jun 01, 2022	67.04	69.11	65.56	67.26	260,974	-0.04(-0.06%)
May 31, 2022	68.09	68.47	66.56	67.30	276,911	-1.45(-2.11%)
May 27, 2022	66.02	69.45	66.02	68.75	228,521	+3.35(+5.12%)
May 26, 2022	62.38	65.50	61.49	65.40	261,184	+2.90(+4.64%)
May 25, 2022	59.22	62.70	59.22	62.50	247,160	+2.70(+4.52%)
May 24, 2022	60.47	60.47	57.65	59.80	239,464	-1.88(-3.05%)
May 23, 2022	61.06	61.74	59.39	61.68	182,420	+1.20(+1.98%)
May 20, 2022	60.83	60.83	58.75	60.48	253,093	+0.59(+0.99%)
May 19, 2022	57.98	61.69	57.98	59.89	188,222	+1.67(+2.87%)
May 18, 2022	59.19	61.20	57.45	58.22	171,239	-2.26(-3.74%)
May 17, 2022	58.78	60.70	56.95	60.48	201,668	+3.74(+6.59%)
May 16, 2022	59.50	59.82	56.60	56.74	196,735	-3.41(-5.67%)
May 13, 2022	58.25	60.80	57.71	60.15	224,964	+3.59(+6.35%)
May 12, 2022	54.45	57.20	52.71	56.56	331,156	+1.10(+1.98%)
May 11, 2022	57.62	59.00	55.16	55.46	226,756	-2.37(-4.10%)
May 10, 2022	61.02	61.84	55.76	57.83	308,220	-1.52(-2.56%)
May 09, 2022	61.60	62.50	59.13	59.35	297,471	-4.11(-6.48%)
May 06, 2022	62.91	65.24	60.25	63.46	301,994	+0.05(+0.08%)
May 05, 2022	66.30	67.18	62.25	63.41	309,880	-4.13(-6.11%)
May 04, 2022	64.91	67.84	63.50	67.54	256,979	+2.77(+4.28%)
May 03, 2022	62.41	65.37	62.27	64.77	338,586	+2.09(+3.33%)

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.