Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.49	29.80	29.23	29.52	168,961	+0.13(+0.44%)
Sep 27, 2019	30.09	30.30	29.18	29.39	183,800	-0.62(-2.07%)
Sep 26, 2019	30.68	30.86	29.54	30.01	94,492	-0.85(-2.75%)
Sep 25, 2019	30.20	31.09	29.91	30.86	132,212	+0.76(+2.52%)
Sep 24, 2019	31.45	31.48	29.84	30.10	174,933	-1.21(-3.86%)
Sep 23, 2019	31.14	31.61	30.48	31.31	196,954	+0.20(+0.64%)
Sep 20, 2019	31.69	32.20	31.11	31.11	476,500	-0.77(-2.42%)
Sep 19, 2019	32.65	33.11	31.85	31.88	162,628	-0.81(-2.48%)
Sep 18, 2019	33.12	33.47	32.19	32.69	195,364	-0.34(-1.03%)
Sep 17, 2019	33.01	33.45	32.53	33.03	112,901	-0.10(-0.30%)
Sep 16, 2019	33.50	33.75	33.05	33.13	164,968	-0.42(-1.25%)
Sep 13, 2019	33.91	34.16	33.24	33.55	152,200	-0.21(-0.62%)
Sep 12, 2019	34.17	34.31	33.04	33.76	208,848	-0.22(-0.65%)
Sep 11, 2019	32.47	33.98	32.47	33.98	123,821	+1.60(+4.94%)
Sep 10, 2019	32.06	32.68	31.73	32.38	159,688	+0.38(+1.19%)
Sep 09, 2019	31.14	32.17	30.83	32.00	178,313	+1.02(+3.29%)
Sep 06, 2019	30.98	31.80	30.93	30.98	113,700	-0.07(-0.23%)
Sep 05, 2019	30.77	31.57	30.71	31.05	237,193	+0.89(+2.95%)
Sep 04, 2019	29.67	30.27	29.56	30.16	109,547	+1.01(+3.46%)
Sep 03, 2019	29.83	30.15	28.98	29.15	142,911	-1.34(-4.39%)
Aug 30, 2019	30.75	30.75	30.06	30.49	83,600	-0.02(-0.07%)
Aug 29, 2019	30.33	30.86	30.19	30.51	94,924	+0.72(+2.42%)
Aug 28, 2019	29.13	30.19	28.61	29.79	114,747	+0.46(+1.57%)
Aug 27, 2019	30.59	30.65	29.28	29.33	88,899	-1.04(-3.42%)
Aug 26, 2019	29.90	30.57	29.31	30.37	141,231	+0.88(+2.98%)
Aug 23, 2019	30.92	31.21	29.35	29.49	171,800	-1.49(-4.81%)
Aug 22, 2019	30.99	31.39	30.54	30.98	117,182	+0.08(+0.26%)
Aug 21, 2019	31.08	31.47	30.76	30.90	149,142	+0.26(+0.85%)
Aug 20, 2019	30.45	31.19	30.22	30.64	153,121	+0.12(+0.39%)
Aug 19, 2019	30.73	30.92	30.40	30.52	129,546	+0.51(+1.70%)
Aug 16, 2019	29.08	30.10	29.08	30.01	146,400	+1.23(+4.27%)
Aug 15, 2019	29.65	29.78	28.61	28.78	147,188	-0.64(-2.18%)
Aug 14, 2019	29.48	29.63	28.80	29.42	176,765	-0.81(-2.68%)
Aug 13, 2019	29.57	30.95	29.52	30.23	172,645	+0.42(+1.41%)
Aug 12, 2019	32.05	32.05	29.36	29.81	191,246	+0.84(+2.90%)
Aug 09, 2019	29.37	29.64	28.22	28.97	148,100	-0.55(-1.86%)
Aug 08, 2019	28.35	29.61	28.35	29.52	203,172	+1.38(+4.90%)
Aug 07, 2019	27.36	28.36	26.93	28.14	171,096	+0.53(+1.92%)
Aug 06, 2019	27.49	27.90	27.15	27.61	170,768	+0.52(+1.92%)
Aug 05, 2019	28.40	28.74	26.50	27.09	322,843	-2.09(-7.16%)
Aug 02, 2019	29.33	29.81	28.39	29.18	248,500	-0.40(-1.35%)
Aug 01, 2019	29.48	29.80	29.13	29.58	265,285	+0.02(+0.07%)
Jul 31, 2019	29.91	30.46	29.45	29.56	248,878	-0.26(-0.87%)
Jul 30, 2019	30.11	30.29	29.48	29.82	183,345	-0.46(-1.52%)
Jul 29, 2019	30.56	30.56	29.08	30.28	308,270	-0.25(-0.82%)
Jul 26, 2019	31.00	33.63	30.44	30.53	674,400	-2.89(-8.65%)
Jul 25, 2019	34.26	34.55	33.02	33.42	284,210	-0.95(-2.76%)
Jul 24, 2019	32.89	34.58	32.89	34.37	244,658	+1.47(+4.47%)
Jul 23, 2019	33.33	33.69	32.38	32.90	154,498	+0.00(+0.00%)
Jul 22, 2019	33.17	34.00	32.66	32.90	259,724	-0.08(-0.24%)
Jul 19, 2019	32.75	33.39	32.51	32.98	215,500	+0.27(+0.83%)
Jul 18, 2019	31.45	32.99	31.39	32.71	194,742	+1.22(+3.87%)
Jul 17, 2019	31.29	32.01	30.79	31.49	194,219	+0.15(+0.48%)
Jul 16, 2019	31.60	31.60	30.71	31.34	120,294	-0.26(-0.82%)
Jul 15, 2019	31.18	32.03	30.80	31.60	128,889	+0.58(+1.87%)
Jul 12, 2019	30.29	31.16	30.29	31.02	102,200	+0.83(+2.75%)
Jul 11, 2019	30.75	30.95	29.79	30.19	113,134	-0.58(-1.88%)
Jul 10, 2019	30.95	31.25	30.58	30.77	90,217	+0.10(+0.33%)
Jul 09, 2019	30.72	31.29	30.58	30.67	110,626	-0.34(-1.10%)
Jul 08, 2019	31.48	31.63	30.83	31.01	102,810	-0.79(-2.48%)
Jul 05, 2019	31.13	31.81	31.00	31.80	110,600	+0.41(+1.31%)
Jul 03, 2019	31.06	32.34	30.88	31.39	126,800	+0.48(+1.55%)
Jul 02, 2019	31.54	31.71	30.80	30.91	156,654	-0.63(-2.00%)

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.