Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.78	11.00	10.60	10.91	86,419	+0.17(+1.58%)
Aug 30, 2016	10.70	10.79	10.69	10.74	22,499	+0.01(+0.09%)
Aug 29, 2016	10.75	10.82	10.68	10.73	17,893	+0.03(+0.28%)
Aug 26, 2016	10.80	10.84	10.57	10.70	27,680	-0.03(-0.28%)
Aug 25, 2016	10.50	10.75	10.50	10.73	45,470	+0.11(+1.04%)
Aug 24, 2016	10.59	10.67	10.48	10.62	25,630	+0.11(+1.05%)
Aug 23, 2016	10.50	10.90	10.41	10.51	67,515	+0.02(+0.19%)
Aug 22, 2016	10.23	10.60	10.21	10.49	63,118	+0.19(+1.84%)
Aug 19, 2016	9.900	10.50	9.900	10.30	60,169	+0.40(+4.04%)
Aug 18, 2016	9.820	9.970	9.810	9.900	20,678	+0.04(+0.41%)
Aug 17, 2016	9.820	9.970	9.720	9.860	24,889	-0.16(-1.60%)
Aug 16, 2016	9.650	10.11	9.650	10.02	27,273	+0.13(+1.31%)
Aug 15, 2016	9.750	9.990	9.610	9.890	18,409	+0.09(+0.92%)
Aug 12, 2016	9.620	9.830	9.620	9.800	7,788	-0.02(-0.20%)
Aug 11, 2016	9.740	9.909	9.640	9.820	17,714	+0.08(+0.82%)
Aug 10, 2016	9.820	9.830	9.700	9.740	9,791	-0.04(-0.41%)
Aug 09, 2016	9.800	9.880	9.620	9.780	50,033	-0.14(-1.41%)
Aug 08, 2016	9.940	10.03	9.841	9.920	14,097	-0.09(-0.90%)
Aug 05, 2016	10.04	10.10	9.810	10.01	31,359	+0.03(+0.30%)
Aug 04, 2016	10.23	10.44	9.930	9.980	20,545	-0.18(-1.77%)
Aug 03, 2016	10.18	10.33	10.01	10.16	43,533	+0.00(+0.00%)
Aug 02, 2016	10.26	10.40	9.880	10.16	78,249	-0.28(-2.68%)
Aug 01, 2016	10.68	10.71	10.26	10.44	29,682	-0.16(-1.51%)
Jul 29, 2016	10.89	11.14	10.60	10.60	44,578	-0.29(-2.66%)
Jul 28, 2016	10.78	10.91	10.71	10.89	44,861	+0.02(+0.18%)
Jul 27, 2016	10.90	11.05	10.50	10.87	64,276	-0.32(-2.86%)
Jul 26, 2016	10.91	11.30	10.91	11.19	26,309	+0.21(+1.91%)
Jul 25, 2016	11.04	11.27	10.96	10.98	18,758	-0.20(-1.79%)
Jul 22, 2016	10.77	11.18	10.70	11.18	19,386	+0.35(+3.23%)
Jul 21, 2016	10.92	10.97	10.69	10.83	11,904	-0.15(-1.37%)
Jul 20, 2016	10.99	11.05	10.58	10.98	10,839	+0.10(+0.92%)
Jul 19, 2016	11.05	11.05	10.86	10.88	17,557	-0.12(-1.09%)
Jul 18, 2016	11.18	11.38	10.93	11.00	50,533	-0.15(-1.35%)
Jul 15, 2016	11.18	11.18	10.81	11.15	28,309	+0.07(+0.63%)
Jul 14, 2016	11.18	11.18	10.97	11.08	27,038	+0.00(+0.00%)
Jul 13, 2016	11.00	11.10	10.77	11.08	43,487	+0.22(+2.03%)
Jul 12, 2016	10.63	10.97	10.51	10.86	28,014	+0.23(+2.16%)
Jul 11, 2016	10.54	10.70	10.36	10.63	22,856	+0.13(+1.24%)
Jul 08, 2016	10.25	10.52	10.17	10.50	36,768	+0.55(+5.53%)
Jul 07, 2016	10.23	10.24	9.830	9.950	11,708	+0.10(+1.02%)
Jul 05, 2016	10.95	10.95	9.740	9.850	21,833	-0.21(-2.09%)
Jul 01, 2016	10.07	10.06	10.06	10.06	20,000	-0.01(-0.10%)
Jun 30, 2016	10.05	10.21	9.760	10.07	60,870	+0.03(+0.30%)
Jun 29, 2016	10.11	10.19	9.900	10.04	42,939	+0.09(+0.90%)
Jun 28, 2016	10.00	10.13	9.870	9.950	33,408	+0.18(+1.84%)
Jun 27, 2016	10.24	10.24	9.740	9.770	51,253	-0.66(-6.33%)
Jun 24, 2016	10.44	10.76	10.11	10.43	101,159	-0.63(-5.70%)
Jun 23, 2016	10.95	11.07	10.80	11.06	64,241	+0.31(+2.88%)
Jun 22, 2016	10.49	10.86	10.19	10.75	190,746	+0.31(+2.97%)
Jun 21, 2016	10.43	10.52	10.35	10.44	65,497	+0.00(+0.00%)
Jun 20, 2016	10.62	10.73	10.40	10.44	34,261	-0.17(-1.60%)
Jun 17, 2016	10.89	10.89	10.48	10.61	55,995	-0.26(-2.39%)
Jun 16, 2016	10.29	10.91	10.00	10.87	21,037	+0.46(+4.42%)
Jun 15, 2016	10.15	10.71	9.390	10.41	12,323	-0.21(-1.98%)
Jun 14, 2016	10.68	10.70	10.47	10.62	24,470	-0.06(-0.56%)
Jun 13, 2016	10.60	10.85	10.41	10.68	13,736	+0.03(+0.28%)
Jun 10, 2016	10.70	10.75	10.54	10.65	18,402	-0.22(-2.02%)
Jun 09, 2016	10.84	10.93	10.50	10.87	14,871	+0.00(+0.00%)
Jun 08, 2016	10.70	11.00	10.61	10.87	21,086	+0.15(+1.40%)
Jun 07, 2016	10.42	10.92	10.42	10.72	38,480	+0.01(+0.09%)
Jun 06, 2016	10.44	10.83	10.37	10.71	35,944	+0.38(+3.68%)
Jun 03, 2016	10.30	10.39	10.11	10.33	21,680	+0.03(+0.29%)
Jun 02, 2016	10.09	10.31	10.02	10.30	15,994	+0.08(+0.78%)

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.