Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.24	11.71	10.77	11.45	429,513	+0.22(+1.98%)
Aug 30, 2004	10.21	11.35	10.21	11.23	436,129	+0.85(+8.20%)
Aug 27, 2004	10.37	10.68	10.22	10.38	72,774	+0.01(+0.09%)
Aug 26, 2004	10.25	10.71	10.16	10.37	96,756	-0.07(-0.65%)
Aug 25, 2004	10.50	10.50	10.31	10.44	65,538	+0.08(+0.75%)
Aug 24, 2004	10.99	10.99	10.34	10.36	80,423	-0.26(-2.46%)
Aug 23, 2004	11.02	11.33	10.61	10.62	124,357	-0.18(-1.70%)
Aug 20, 2004	10.82	11.02	10.61	10.81	143,171	+0.08(+0.72%)
Aug 19, 2004	11.02	11.05	10.55	10.73	130,869	-0.21(-1.94%)
Aug 18, 2004	10.21	10.97	10.13	10.94	257,191	+0.67(+6.50%)
Aug 17, 2004	10.60	10.78	10.11	10.27	429,720	-0.23(-2.21%)
Aug 16, 2004	10.62	10.86	10.04	10.51	232,588	-0.01(-0.09%)
Aug 13, 2004	10.88	11.20	10.34	10.52	156,196	-0.18(-1.72%)
Aug 12, 2004	11.11	11.15	10.70	10.70	114,640	-0.44(-3.91%)
Aug 11, 2004	11.77	11.77	10.85	11.13	218,736	-0.69(-5.85%)
Aug 10, 2004	11.42	11.96	11.41	11.83	89,624	+0.43(+3.78%)
Aug 09, 2004	11.54	12.08	11.14	11.40	86,626	+0.13(+1.12%)
Aug 06, 2004	11.74	11.81	11.15	11.27	201,369	-0.74(-6.20%)
Aug 05, 2004	12.68	12.71	11.79	12.01	151,027	-0.71(-5.55%)
Aug 04, 2004	12.59	12.81	12.02	12.72	133,557	+0.28(+2.26%)
Aug 03, 2004	12.67	12.96	12.43	12.44	107,507	-0.45(-3.53%)
Aug 02, 2004	12.87	13.35	12.66	12.90	102,442	-0.07(-0.52%)
Jul 30, 2004	12.76	13.21	12.68	12.96	92,621	-0.05(-0.37%)
Jul 29, 2004	12.60	13.10	12.60	13.01	127,458	+0.27(+2.13%)
Jul 28, 2004	13.09	13.49	12.48	12.74	131,903	-0.52(-3.94%)
Jul 27, 2004	12.81	13.69	12.40	13.26	222,664	+0.49(+3.86%)
Jul 26, 2004	13.34	13.41	12.42	12.77	218,943	-0.39(-2.94%)
Jul 23, 2004	14.56	14.56	13.16	13.16	178,524	-1.13(-7.92%)
Jul 22, 2004	14.27	14.82	13.83	14.29	385,063	+0.24(+1.72%)
Jul 21, 2004	15.83	15.95	14.03	14.05	527,820	-1.51(-9.70%)
Jul 20, 2004	16.61	16.62	15.53	15.56	210,363	-0.89(-5.41%)
Jul 19, 2004	16.34	16.74	16.19	16.45	317,767	+0.25(+1.55%)
Jul 16, 2004	16.81	16.91	16.11	16.19	165,396	-0.42(-2.50%)
Jul 15, 2004	16.76	17.28	16.60	16.61	95,723	-0.20(-1.21%)
Jul 14, 2004	17.05	17.28	16.75	16.81	94,379	-0.23(-1.36%)
Jul 13, 2004	17.07	17.77	17.04	17.05	106,887	-0.05(-0.28%)
Jul 12, 2004	16.81	17.40	16.69	17.09	264,737	+0.36(+2.14%)
Jul 09, 2004	16.99	17.07	16.74	16.74	65,951	+0.05(+0.29%)
Jul 08, 2004	16.79	17.05	16.64	16.69	184,003	-0.20(-1.20%)
Jul 07, 2004	16.93	17.07	16.71	16.89	163,742	+0.13(+0.75%)
Jul 06, 2004	17.36	17.65	16.64	16.76	172,218	-0.91(-5.14%)
Jul 02, 2004	17.80	17.85	17.39	17.67	148,960	+0.17(+0.99%)
Jul 01, 2004	17.75	17.98	17.39	17.50	276,315	-0.17(-0.99%)
Jun 30, 2004	17.10	18.57	16.98	17.67	492,053	+1.00(+5.97%)
Jun 29, 2004	15.48	16.71	15.31	16.68	381,755	+1.25(+8.09%)
Jun 28, 2004	15.94	15.96	15.34	15.43	133,764	-0.39(-2.45%)
Jun 25, 2004	15.46	16.02	15.30	15.82	368,110	+0.50(+3.29%)
Jun 24, 2004	15.05	15.48	14.92	15.31	146,582	+0.34(+2.26%)
Jun 23, 2004	14.75	15.11	14.75	14.97	83,008	+0.08(+0.52%)
Jun 22, 2004	14.56	15.13	14.21	14.90	136,865	+0.61(+4.27%)
Jun 21, 2004	14.49	14.53	14.28	14.29	123,943	-0.14(-0.94%)
Jun 18, 2004	14.30	14.93	14.10	14.42	624,577	-0.11(-0.73%)
Jun 17, 2004	14.70	14.74	14.36	14.53	169,531	-0.06(-0.40%)
Jun 16, 2004	14.46	14.65	14.20	14.59	123,530	+0.39(+2.73%)
Jun 15, 2004	14.27	14.66	14.17	14.20	188,861	-0.03(-0.20%)
Jun 14, 2004	14.73	14.73	14.17	14.23	241,271	-0.40(-2.71%)
Jun 10, 2004	14.63	14.84	14.34	14.63	241,892	+0.04(+0.27%)
Jun 09, 2004	14.90	15.09	14.59	14.59	211,913	-0.45(-3.02%)
Jun 08, 2004	14.90	15.34	14.51	15.04	337,821	-0.05(-0.32%)
Jun 07, 2004	14.74	15.32	14.51	15.09	204,367	+0.61(+4.21%)
Jun 04, 2004	13.64	14.80	13.62	14.48	326,967	+0.94(+6.93%)
Jun 03, 2004	13.65	13.79	13.54	13.54	106,163	-0.19(-1.41%)
Jun 02, 2004	14.03	14.08	13.62	13.74	78,149	+0.01(+0.07%)

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.