Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.88	14.88	14.42	14.66	71,228	-0.12(-0.79%)
Sep 29, 2005	14.58	14.77	14.46	14.77	85,067	+0.20(+1.39%)
Sep 28, 2005	14.85	14.89	14.41	14.57	116,797	-0.27(-1.83%)
Sep 27, 2005	15.36	15.40	14.61	14.84	49,584	-0.55(-3.58%)
Sep 26, 2005	15.04	15.40	14.96	15.39	63,395	+0.39(+2.58%)
Sep 23, 2005	15.00	15.12	14.41	15.00	67,351	+0.46(+3.19%)
Sep 22, 2005	14.54	14.82	14.46	14.54	100,958	-0.14(-0.92%)
Sep 21, 2005	14.40	14.80	14.40	14.68	96,786	+0.18(+1.27%)
Sep 20, 2005	14.85	15.03	14.46	14.49	123,392	-0.32(-2.16%)
Sep 19, 2005	14.44	15.21	14.44	14.81	170,458	+0.42(+2.89%)
Sep 16, 2005	14.57	14.79	14.37	14.39	1,041,440	-0.12(-0.80%)
Sep 15, 2005	14.30	14.54	14.24	14.51	108,167	+0.22(+1.56%)
Sep 14, 2005	14.58	14.58	14.28	14.29	193,410	-0.30(-2.06%)
Sep 13, 2005	14.56	14.59	14.25	14.59	145,590	+0.02(+0.13%)
Sep 12, 2005	14.69	14.86	14.55	14.57	90,731	-0.13(-0.86%)
Sep 09, 2005	14.68	14.72	14.61	14.69	59,865	+0.07(+0.46%)
Sep 08, 2005	14.74	14.74	14.49	14.63	71,604	-0.17(-1.18%)
Sep 07, 2005	14.99	14.99	14.66	14.80	50,710	-0.23(-1.54%)
Sep 06, 2005	14.85	15.28	14.79	15.03	79,032	+0.18(+1.24%)
Sep 02, 2005	15.21	15.32	14.83	14.85	38,109	-0.23(-1.54%)
Sep 01, 2005	15.31	15.61	14.99	15.08	79,606	-0.35(-2.26%)
Aug 31, 2005	14.51	15.48	14.51	15.43	107,158	+0.92(+6.33%)
Aug 30, 2005	14.51	14.61	14.46	14.51	93,926	-0.15(-0.99%)
Aug 29, 2005	14.47	14.67	14.37	14.66	59,148	+0.15(+1.00%)
Aug 26, 2005	14.36	14.82	14.22	14.51	127,139	+0.15(+1.01%)
Aug 25, 2005	13.96	14.67	13.96	14.37	71,532	+0.40(+2.84%)
Aug 24, 2005	13.44	14.59	13.42	13.97	223,818	+0.46(+3.44%)
Aug 23, 2005	13.19	13.54	13.18	13.50	67,548	+0.22(+1.68%)
Aug 22, 2005	12.93	13.31	12.89	13.28	50,744	+0.29(+2.23%)
Aug 19, 2005	12.99	13.19	12.98	12.99	47,935	-0.07(-0.52%)
Aug 18, 2005	13.05	13.11	12.96	13.06	104,745	-0.03(-0.22%)
Aug 17, 2005	13.04	13.22	12.85	13.09	104,876	-0.05(-0.37%)
Aug 16, 2005	13.05	13.20	12.91	13.14	145,904	+0.02(+0.15%)
Aug 15, 2005	13.19	13.19	13.01	13.12	111,990	-0.04(-0.29%)
Aug 12, 2005	13.43	13.45	12.99	13.16	90,669	-0.37(-2.72%)
Aug 11, 2005	13.17	13.56	13.17	13.52	71,601	+0.32(+2.42%)
Aug 10, 2005	13.30	13.44	13.20	13.20	70,830	-0.05(-0.37%)
Aug 09, 2005	13.51	13.51	13.11	13.25	85,631	-0.10(-0.73%)
Aug 08, 2005	13.20	13.40	13.16	13.35	61,371	+0.32(+2.45%)
Aug 05, 2005	12.88	13.18	12.82	13.03	63,729	+0.19(+1.51%)
Aug 04, 2005	13.26	13.26	12.79	12.84	112,755	-0.49(-3.70%)
Aug 03, 2005	13.22	13.36	13.11	13.33	63,319	+0.07(+0.51%)
Aug 02, 2005	12.96	13.26	12.80	13.26	69,658	+0.27(+2.09%)
Aug 01, 2005	12.73	13.29	12.53	12.99	76,427	+0.28(+2.21%)
Jul 29, 2005	13.17	13.28	12.60	12.71	56,840	-0.46(-3.52%)
Jul 28, 2005	12.89	13.29	12.65	13.18	69,117	+0.42(+3.26%)
Jul 27, 2005	12.79	12.88	12.57	12.76	50,726	-0.03(-0.23%)
Jul 26, 2005	12.90	13.04	12.50	12.79	67,916	+0.21(+1.69%)
Jul 25, 2005	12.78	12.93	12.48	12.58	58,619	-0.17(-1.37%)
Jul 22, 2005	12.73	12.75	12.33	12.75	85,257	+0.02(+0.15%)
Jul 21, 2005	13.28	13.32	12.38	12.73	144,595	-0.65(-4.84%)
Jul 20, 2005	13.18	13.79	13.18	13.38	99,817	+0.15(+1.10%)
Jul 19, 2005	13.84	13.84	12.96	13.23	294,115	-0.60(-4.34%)
Jul 18, 2005	13.95	13.98	13.55	13.83	268,498	-0.15(-1.04%)
Jul 15, 2005	14.02	14.20	13.65	13.98	94,956	-0.17(-1.23%)
Jul 14, 2005	14.37	14.45	14.03	14.15	83,979	-0.23(-1.61%)
Jul 13, 2005	14.55	14.55	14.30	14.38	90,079	-0.17(-1.20%)
Jul 12, 2005	14.35	14.68	14.35	14.56	66,674	+0.08(+0.53%)
Jul 11, 2005	14.12	14.51	13.96	14.48	61,580	+0.26(+1.84%)
Jul 08, 2005	13.53	14.22	13.53	14.22	50,656	+0.61(+4.48%)
Jul 07, 2005	13.30	13.71	13.30	13.61	41,991	-0.10(-0.71%)
Jul 06, 2005	13.79	13.82	13.60	13.71	51,839	-0.15(-1.05%)
Jul 05, 2005	13.44	13.85	13.32	13.85	50,032	+0.56(+4.22%)

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.