Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	11.05	11.41	11.05	11.16	80,490	+0.02(+0.17%)
Sep 28, 2006	11.11	11.20	10.64	11.14	109,595	+0.12(+1.05%)
Sep 27, 2006	11.22	11.55	10.99	11.03	85,702	-0.25(-2.23%)
Sep 26, 2006	11.14	11.82	11.14	11.28	66,607	+0.09(+0.78%)
Sep 25, 2006	11.29	11.61	11.12	11.19	69,286	-0.14(-1.20%)
Sep 22, 2006	11.67	11.87	11.09	11.33	75,095	-0.43(-3.62%)
Sep 21, 2006	11.94	12.00	11.67	11.75	49,124	-0.11(-0.90%)
Sep 20, 2006	11.67	11.93	11.48	11.86	66,563	+0.32(+2.77%)
Sep 19, 2006	12.04	12.07	11.28	11.54	83,160	-0.44(-3.63%)
Sep 18, 2006	11.92	12.25	11.88	11.98	38,053	-0.04(-0.32%)
Sep 15, 2006	12.45	12.73	11.85	12.01	190,323	-0.34(-2.74%)
Sep 14, 2006	12.04	12.43	11.88	12.35	99,543	+0.29(+2.41%)
Sep 13, 2006	11.89	12.30	11.62	12.06	72,251	+0.25(+2.13%)
Sep 12, 2006	11.52	12.01	11.23	11.81	76,029	+0.36(+3.12%)
Sep 11, 2006	11.42	11.55	11.20	11.45	39,951	-0.08(-0.67%)
Sep 08, 2006	11.49	11.69	11.40	11.53	59,389	+0.14(+1.19%)
Sep 07, 2006	11.19	11.62	11.11	11.40	102,752	+0.11(+0.94%)
Sep 06, 2006	12.42	12.51	11.27	11.29	115,781	-1.26(-10.02%)
Sep 05, 2006	12.20	12.58	12.20	12.55	46,565	+0.36(+2.94%)
Sep 01, 2006	12.27	12.48	12.05	12.19	34,568	+0.04(+0.32%)
Aug 31, 2006	12.38	12.46	12.09	12.15	88,461	-0.14(-1.10%)
Aug 30, 2006	12.25	12.42	11.83	12.29	94,967	+0.04(+0.32%)
Aug 29, 2006	11.37	12.29	11.29	12.25	103,718	+0.87(+7.65%)
Aug 28, 2006	11.33	11.53	11.15	11.38	62,885	-0.01(-0.09%)
Aug 25, 2006	11.02	11.44	10.89	11.39	46,511	+0.30(+2.71%)
Aug 24, 2006	10.90	11.27	10.82	11.09	87,092	+0.15(+1.42%)
Aug 23, 2006	11.22	11.56	10.89	10.93	65,615	-0.32(-2.84%)
Aug 22, 2006	11.47	11.57	11.14	11.25	71,947	-0.28(-2.43%)
Aug 21, 2006	11.98	11.98	11.35	11.53	83,107	-0.55(-4.56%)
Aug 18, 2006	12.23	12.32	11.65	12.08	115,776	-0.06(-0.48%)
Aug 17, 2006	11.49	12.29	11.26	12.14	128,009	+0.58(+5.02%)
Aug 16, 2006	10.95	11.59	10.92	11.56	95,510	+0.69(+6.32%)
Aug 15, 2006	10.73	10.89	10.60	10.87	68,220	+0.32(+3.03%)
Aug 14, 2006	10.54	10.75	10.50	10.55	53,998	+0.15(+1.39%)
Aug 11, 2006	10.53	10.59	10.40	10.41	143,418	-0.16(-1.56%)
Aug 10, 2006	10.56	10.68	10.36	10.57	193,639	-0.02(-0.18%)
Aug 09, 2006	10.81	10.93	10.42	10.59	172,317	-0.06(-0.55%)
Aug 08, 2006	10.77	10.82	10.53	10.65	141,209	-0.05(-0.45%)
Aug 07, 2006	10.84	10.91	10.53	10.70	116,690	-0.19(-1.78%)
Aug 04, 2006	10.82	11.31	10.68	10.89	117,994	+0.23(+2.18%)
Aug 03, 2006	10.23	10.71	10.21	10.66	174,444	+0.33(+3.18%)
Aug 02, 2006	10.49	10.66	10.30	10.33	266,589	-0.07(-0.65%)
Aug 01, 2006	10.96	10.98	10.30	10.40	328,943	-0.68(-6.11%)
Jul 31, 2006	11.23	11.57	10.96	11.08	125,826	-0.19(-1.72%)
Jul 28, 2006	10.71	11.58	10.71	11.27	165,612	+0.67(+6.30%)
Jul 27, 2006	10.85	10.88	10.55	10.60	162,994	-0.15(-1.44%)
Jul 26, 2006	10.89	10.97	10.47	10.76	278,532	-0.21(-1.94%)
Jul 25, 2006	11.08	11.61	9.229	10.97	954,198	-3.67(-25.05%)
Jul 24, 2006	14.00	14.91	14.00	14.64	61,506	+0.79(+5.73%)
Jul 21, 2006	14.60	14.61	13.57	13.84	136,444	-0.79(-5.42%)
Jul 20, 2006	15.43	15.48	14.42	14.64	90,117	-0.72(-4.66%)
Jul 19, 2006	14.03	15.53	14.01	15.35	450,791	+1.32(+9.37%)
Jul 18, 2006	14.37	14.57	13.86	14.04	174,111	-0.18(-1.29%)
Jul 17, 2006	14.39	14.77	14.09	14.22	141,880	-0.21(-1.47%)
Jul 14, 2006	14.57	14.82	13.89	14.43	123,098	-0.15(-1.06%)
Jul 13, 2006	14.89	14.97	14.27	14.59	88,537	-0.36(-2.39%)
Jul 12, 2006	15.35	15.48	14.93	14.95	60,379	-0.51(-3.32%)
Jul 11, 2006	15.31	15.48	15.11	15.46	109,796	+0.14(+0.88%)
Jul 10, 2006	15.56	15.81	15.23	15.32	121,971	-0.20(-1.31%)
Jul 07, 2006	15.68	15.84	15.49	15.53	76,278	-0.26(-1.65%)
Jul 06, 2006	15.85	16.16	15.58	15.79	63,869	-0.05(-0.31%)
Jul 05, 2006	15.96	15.96	15.56	15.84	77,100	-0.26(-1.62%)

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.