Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	94.90	97.69	92.04	92.27	605,408	-2.87(-3.02%)
Jul 28, 2023	95.29	96.74	93.36	95.14	685,278	-0.02(-0.02%)
Jul 27, 2023	95.24	98.38	92.45	95.16	1,618,735	+1.46(+1.56%)
Jul 26, 2023	77.40	93.84	77.40	93.70	4,837,099	+34.29(+57.72%)
Jul 25, 2023	59.00	60.31	58.41	59.41	520,896	+0.32(+0.54%)
Jul 24, 2023	58.61	59.89	58.43	59.09	369,443	+0.44(+0.75%)
Jul 21, 2023	59.55	59.81	58.20	58.65	318,393	-0.43(-0.73%)
Jul 20, 2023	59.40	60.27	58.70	59.08	447,090	-0.48(-0.81%)
Jul 19, 2023	59.70	60.51	58.95	59.56	301,412	+0.35(+0.59%)
Jul 18, 2023	59.49	59.93	58.11	59.21	300,068	-0.48(-0.80%)
Jul 17, 2023	58.17	59.97	58.00	59.69	294,770	+1.36(+2.33%)
Jul 14, 2023	58.39	58.76	57.31	58.33	453,440	+0.11(+0.19%)
Jul 13, 2023	55.44	58.40	55.26	58.22	320,869	+3.11(+5.64%)
Jul 12, 2023	55.62	55.62	54.65	55.11	184,134	+0.65(+1.19%)
Jul 11, 2023	53.28	54.53	52.31	54.46	281,227	+1.51(+2.85%)
Jul 10, 2023	53.31	54.94	52.63	52.95	231,125	-0.34(-0.64%)
Jul 07, 2023	53.84	54.64	53.15	53.29	300,480	-0.15(-0.28%)
Jul 06, 2023	52.69	53.46	52.18	53.44	256,946	+0.17(+0.32%)
Jul 05, 2023	54.50	54.50	52.61	53.27	274,809	-1.34(-2.45%)
Jul 03, 2023	54.25	55.01	53.97	54.61	126,761	+0.61(+1.13%)
Jun 30, 2023	54.98	54.98	53.62	54.00	280,303	-0.38(-0.70%)
Jun 29, 2023	55.00	55.33	53.75	54.38	428,305	-0.60(-1.09%)
Jun 28, 2023	55.87	55.89	53.52	54.98	549,497	-1.26(-2.23%)
Jun 27, 2023	55.36	56.77	52.35	56.23	1,013,061	+0.88(+1.60%)
Jun 26, 2023	54.62	58.39	54.40	55.35	1,159,433	+2.28(+4.30%)
Jun 23, 2023	52.01	53.58	51.96	53.07	593,912	+0.28(+0.53%)
Jun 22, 2023	53.25	53.25	52.39	52.79	222,391	-0.73(-1.36%)
Jun 21, 2023	53.85	54.18	52.85	53.52	247,572	-1.02(-1.87%)
Jun 20, 2023	54.31	55.02	53.31	54.54	355,157	-0.34(-0.62%)
Jun 16, 2023	57.40	57.40	54.07	54.88	428,921	-1.45(-2.57%)
Jun 15, 2023	58.48	58.92	56.04	56.33	333,584	+13.34(+31.03%)
May 08, 2023	44.91	44.91	42.70	42.99	187,066	-1.75(-3.91%)
May 05, 2023	42.07	45.46	41.74	44.74	435,784	+3.46(+8.38%)
May 04, 2023	41.36	42.56	40.95	41.28	178,479	-0.45(-1.08%)
May 03, 2023	41.80	42.16	40.71	41.73	277,862	+0.12(+0.29%)
May 02, 2023	42.68	43.13	41.59	41.61	199,946	-1.26(-2.94%)

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.