Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	59.94	61.53	59.12	59.14	137,803	-0.81(-1.35%)
Sep 29, 2022	61.19	61.29	59.00	59.95	132,308	-2.38(-3.82%)
Sep 28, 2022	59.02	62.94	59.02	62.33	209,961	+2.71(+4.55%)
Sep 27, 2022	59.13	60.59	58.48	59.62	103,175	+1.64(+2.83%)
Sep 26, 2022	58.75	60.10	57.39	57.98	134,129	-0.77(-1.31%)
Sep 23, 2022	58.95	59.06	57.56	58.75	110,891	-1.19(-1.99%)
Sep 22, 2022	61.39	61.55	59.06	59.94	180,465	-2.01(-3.24%)
Sep 21, 2022	62.91	64.98	61.88	61.95	162,644	-0.33(-0.53%)
Sep 20, 2022	61.12	62.67	60.28	62.28	154,654	+0.43(+0.70%)
Sep 19, 2022	61.61	62.42	60.60	61.85	137,530	-0.53(-0.85%)
Sep 16, 2022	62.82	63.24	61.85	62.38	269,101	-2.04(-3.17%)
Sep 15, 2022	64.90	66.61	64.19	64.42	101,152	-1.07(-1.63%)
Sep 14, 2022	65.68	65.78	64.11	65.49	159,000	+0.22(+0.34%)
Sep 13, 2022	67.23	68.20	65.08	65.27	162,304	-4.98(-7.09%)
Sep 12, 2022	69.45	70.62	68.62	70.25	195,431	+1.52(+2.21%)
Sep 09, 2022	66.97	68.77	66.93	68.73	129,647	+2.87(+4.36%)
Sep 08, 2022	63.35	66.00	63.23	65.86	138,748	+1.48(+2.30%)
Sep 07, 2022	61.85	64.62	61.06	64.38	245,478	+2.43(+3.92%)
Sep 06, 2022	63.98	63.98	61.52	61.95	189,042	-1.62(-2.55%)
Sep 02, 2022	64.90	66.50	63.25	63.57	214,546	-0.48(-0.75%)
Sep 01, 2022	66.72	69.94	61.34	64.05	504,418	-7.09(-9.97%)
Aug 31, 2022	72.39	72.47	70.52	71.14	197,900	-0.42(-0.59%)
Aug 30, 2022	73.72	73.83	70.15	71.56	168,153	-1.50(-2.05%)
Aug 29, 2022	72.60	73.71	72.60	73.06	181,187	-0.59(-0.80%)
Aug 26, 2022	76.77	76.77	73.58	73.65	208,540	-3.12(-4.06%)
Aug 25, 2022	75.38	76.84	75.13	76.77	85,078	+2.52(+3.39%)
Aug 24, 2022	72.87	75.08	72.75	74.25	138,424	+1.52(+2.09%)
Aug 23, 2022	74.23	75.77	72.49	72.73	161,412	-1.24(-1.68%)
Aug 22, 2022	77.48	77.79	73.47	73.97	223,534	-5.51(-6.93%)
Aug 19, 2022	80.41	81.69	78.78	79.48	304,905	-2.49(-3.04%)
Aug 18, 2022	79.75	81.98	79.23	81.97	222,866	+1.85(+2.31%)
Aug 17, 2022	80.80	81.43	79.23	80.12	231,183	-2.05(-2.49%)
Aug 16, 2022	80.24	82.39	80.00	82.17	237,791	+1.20(+1.48%)
Aug 15, 2022	76.97	81.26	76.05	80.97	365,387	+3.93(+5.10%)
Aug 12, 2022	75.50	78.00	74.43	77.04	160,999	+2.53(+3.40%)
Aug 11, 2022	76.92	77.05	74.00	74.51	139,144	-1.26(-1.66%)
Aug 10, 2022	74.02	75.85	73.33	75.77	142,266	+3.76(+5.22%)
Aug 09, 2022	73.31	73.81	70.70	72.01	201,433	-2.26(-3.04%)
Aug 08, 2022	76.09	77.91	73.55	74.27	329,415	-2.01(-2.64%)
Aug 05, 2022	75.79	76.73	74.23	76.28	167,797	-0.28(-0.37%)
Aug 04, 2022	75.00	76.86	74.23	76.56	202,073	+1.94(+2.60%)
Aug 03, 2022	73.63	74.92	72.31	74.62	203,518	+1.54(+2.11%)
Aug 02, 2022	71.14	73.73	71.00	73.08	149,820	+1.49(+2.08%)
Aug 01, 2022	71.76	72.97	71.00	71.59	205,219	-1.37(-1.88%)
Jul 29, 2022	71.12	73.17	71.12	72.96	259,447	+1.12(+1.56%)
Jul 28, 2022	70.75	72.96	69.44	71.84	313,687	+1.12(+1.58%)
Jul 27, 2022	70.00	71.58	68.74	70.72	442,214	+1.28(+1.84%)
Jul 26, 2022	67.03	69.50	66.00	69.44	458,657	+2.08(+3.09%)
Jul 25, 2022	65.08	67.88	63.27	67.36	574,895	+2.34(+3.60%)
Jul 22, 2022	59.74	65.19	57.55	65.02	905,180	+9.20(+16.48%)
Jul 21, 2022	55.24	56.44	54.19	55.82	619,999	+0.68(+1.23%)
Jul 20, 2022	53.30	56.27	53.14	55.14	748,481	+2.13(+4.02%)
Jul 19, 2022	53.22	54.03	52.38	53.01	730,790	+0.75(+1.44%)
Jul 18, 2022	53.99	54.89	52.08	52.26	256,999	-0.60(-1.14%)
Jul 15, 2022	53.46	53.46	51.10	52.86	243,982	+0.49(+0.94%)
Jul 14, 2022	51.74	52.40	50.28	52.37	227,552	-0.14(-0.27%)
Jul 13, 2022	51.22	53.27	50.78	52.51	157,801	-0.25(-0.47%)
Jul 12, 2022	52.47	53.55	51.75	52.76	117,806	+0.15(+0.29%)
Jul 11, 2022	53.81	53.81	52.22	52.61	129,507	-1.84(-3.38%)
Jul 08, 2022	54.76	56.40	53.88	54.45	128,794	-0.98(-1.77%)
Jul 07, 2022	54.23	55.73	53.17	55.43	147,337	+1.95(+3.65%)
Jul 06, 2022	53.56	54.17	52.71	53.48	126,426	-0.08(-0.15%)
Jul 05, 2022	51.86	53.59	50.22	53.56	175,686	+0.28(+0.53%)

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.