Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.950	9.180	8.660	8.750	186,298	-0.37(-4.06%)
Sep 29, 2011	9.150	9.280	8.660	9.120	179,367	+0.21(+2.36%)
Sep 28, 2011	9.520	9.530	8.890	8.910	123,197	-0.60(-6.31%)
Sep 27, 2011	9.080	9.780	9.000	9.510	119,674	+0.63(+7.09%)
Sep 26, 2011	8.820	8.890	8.470	8.880	93,552	+0.16(+1.83%)
Sep 23, 2011	8.400	8.770	8.400	8.720	75,682	+0.32(+3.81%)
Sep 22, 2011	8.750	8.900	8.150	8.400	220,187	-0.71(-7.79%)
Sep 21, 2011	9.460	9.550	9.090	9.110	98,399	-0.33(-3.50%)
Sep 20, 2011	9.980	10.20	9.410	9.440	193,189	-0.46(-4.65%)
Sep 19, 2011	10.04	10.10	9.690	9.900	128,097	-0.35(-3.41%)
Sep 16, 2011	10.56	10.69	10.18	10.25	155,996	-0.22(-2.10%)
Sep 15, 2011	10.27	10.51	10.14	10.47	88,841	+0.33(+3.25%)
Sep 14, 2011	9.890	10.85	9.610	10.14	178,340	+0.38(+3.89%)
Sep 13, 2011	9.670	9.860	9.500	9.760	69,748	+0.18(+1.88%)
Sep 12, 2011	9.470	9.610	9.210	9.580	76,409	+0.03(+0.31%)
Sep 09, 2011	9.700	9.950	9.500	9.550	106,849	-0.23(-2.35%)
Sep 08, 2011	10.11	10.26	9.710	9.780	108,956	-0.32(-3.17%)
Sep 07, 2011	9.890	10.30	9.730	10.10	104,503	+0.40(+4.12%)
Sep 06, 2011	9.610	9.950	9.520	9.700	75,529	-0.28(-2.81%)
Sep 02, 2011	10.43	10.53	9.900	9.980	84,363	-0.71(-6.64%)
Sep 01, 2011	11.34	11.48	10.54	10.69	84,787	-0.60(-5.31%)
Aug 31, 2011	11.28	11.37	11.04	11.29	103,919	+0.12(+1.07%)
Aug 30, 2011	11.05	11.27	10.70	11.17	67,244	+0.04(+0.36%)
Aug 29, 2011	10.58	11.17	10.49	11.13	59,384	+0.66(+6.30%)
Aug 26, 2011	10.03	10.52	9.830	10.47	45,778	+0.36(+3.56%)
Aug 25, 2011	10.55	10.55	10.00	10.11	75,916	-0.32(-3.07%)
Aug 24, 2011	10.23	10.48	10.06	10.43	47,957	+0.15(+1.46%)
Aug 23, 2011	9.730	10.29	9.550	10.28	117,358	+0.58(+5.98%)
Aug 22, 2011	10.37	10.44	9.600	9.700	99,374	-0.38(-3.77%)
Aug 19, 2011	10.02	10.33	9.833	10.08	178,079	-0.07(-0.69%)
Aug 18, 2011	10.60	10.87	9.940	10.15	129,301	-0.85(-7.73%)
Aug 17, 2011	10.93	11.22	10.72	11.00	62,623	+0.13(+1.20%)
Aug 16, 2011	10.90	11.05	10.67	10.87	96,857	-0.20(-1.81%)
Aug 15, 2011	10.72	11.07	10.52	11.07	187,838	+0.46(+4.34%)
Aug 12, 2011	10.97	10.97	10.54	10.61	129,793	-0.25(-2.30%)
Aug 11, 2011	10.12	11.20	10.02	10.86	165,238	+0.82(+8.17%)
Aug 10, 2011	10.81	10.97	9.990	10.04	159,739	-1.15(-10.28%)
Aug 09, 2011	10.56	11.67	9.880	11.19	289,054	+0.93(+9.06%)
Aug 08, 2011	11.48	11.89	10.01	10.26	229,648	-1.62(-13.64%)
Aug 05, 2011	12.52	12.52	11.35	11.88	169,148	-0.47(-3.81%)
Aug 04, 2011	12.79	12.99	12.35	12.35	138,339	-0.65(-5.02%)
Aug 03, 2011	13.28	13.38	12.77	13.00	133,493	-0.22(-1.64%)
Aug 02, 2011	13.79	14.12	13.22	13.22	68,846	-0.69(-4.97%)
Aug 01, 2011	14.17	14.56	13.75	13.91	62,082	+0.01(+0.07%)
Jul 29, 2011	13.86	14.13	13.66	13.90	64,815	-0.17(-1.19%)
Jul 28, 2011	14.19	14.40	13.86	14.07	87,427	-0.07(-0.49%)
Jul 27, 2011	14.68	14.68	14.10	14.14	294,935	-0.59(-4.02%)
Jul 26, 2011	14.85	14.97	14.61	14.73	51,024	-0.13(-0.86%)
Jul 25, 2011	14.75	15.07	14.75	14.86	71,632	-0.12(-0.79%)
Jul 22, 2011	15.02	15.14	14.84	14.98	75,736	-0.16(-1.04%)
Jul 21, 2011	15.15	15.35	14.98	15.14	67,245	+0.11(+0.72%)
Jul 20, 2011	15.28	15.37	14.98	15.03	67,054	-0.30(-1.93%)
Jul 19, 2011	15.12	15.51	15.12	15.32	66,992	+0.39(+2.58%)
Jul 18, 2011	15.04	15.12	14.79	14.94	28,230	-0.14(-0.92%)
Jul 15, 2011	15.27	15.39	15.05	15.08	88,559	-0.20(-1.29%)
Jul 14, 2011	15.61	15.69	15.11	15.27	54,267	-0.33(-2.09%)
Jul 13, 2011	15.35	15.90	15.35	15.60	60,009	+0.36(+2.33%)
Jul 12, 2011	15.75	15.77	15.20	15.24	82,151	-0.57(-3.62%)
Jul 11, 2011	16.00	16.00	15.35	15.82	80,851	-0.39(-2.38%)
Jul 08, 2011	16.08	16.24	15.88	16.20	57,761	-0.17(-1.03%)
Jul 07, 2011	16.24	16.47	16.13	16.37	84,610	+0.26(+1.59%)
Jul 06, 2011	16.20	16.22	16.07	16.11	61,191	-0.08(-0.49%)
Jul 05, 2011	16.36	16.37	16.10	16.19	59,822	-0.17(-1.03%)

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.