Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	5.410	5.490	5.355	5.370	0	+0.02(+0.37%)
Apr 29, 2013	5.400	5.440	5.200	5.350	107,133	-0.04(-0.74%)
Apr 26, 2013	5.360	5.480	5.360	5.390	150,104	+0.02(+0.37%)
Apr 25, 2013	5.350	5.560	5.210	5.370	0	+0.02(+0.37%)
Apr 24, 2013	5.130	5.375	5.080	5.350	44,380	+0.23(+4.49%)
Apr 23, 2013	4.980	5.170	4.950	5.120	34,663	+0.20(+4.07%)
Apr 22, 2013	4.900	4.930	4.790	4.920	92,570	+0.00(+0.00%)
Apr 19, 2013	4.940	4.950	4.900	4.920	96,342	-0.03(-0.61%)
Apr 18, 2013	4.940	4.970	4.920	4.950	78,673	+0.02(+0.41%)
Apr 17, 2013	4.940	4.960	4.920	4.930	70,764	-0.02(-0.40%)
Apr 16, 2013	4.960	4.970	4.930	4.950	68,505	+0.04(+0.81%)
Apr 15, 2013	4.890	4.960	4.890	4.910	92,358	-0.05(-1.01%)
Apr 12, 2013	5.000	5.020	4.960	4.960	41,722	-0.08(-1.59%)
Apr 11, 2013	5.000	5.080	4.980	5.040	61,773	+0.03(+0.60%)
Apr 10, 2013	4.990	5.020	4.960	5.010	98,326	+0.05(+1.01%)
Apr 09, 2013	4.980	4.980	4.930	4.960	63,441	-0.03(-0.60%)
Apr 08, 2013	4.970	5.000	4.920	4.990	80,768	+0.04(+0.81%)
Apr 05, 2013	4.920	5.000	4.920	4.950	18,627	-0.05(-1.00%)
Apr 04, 2013	4.951	5.010	4.951	5.000	41,039	+0.00(+0.00%)
Apr 03, 2013	4.950	5.020	4.910	5.000	133,463	+0.08(+1.63%)
Apr 02, 2013	4.950	5.030	4.900	4.920	179,068	+0.00(+0.00%)
Apr 01, 2013	4.970	4.970	4.900	4.920	117,624	-0.05(-1.01%)
Mar 28, 2013	4.990	5.020	4.960	4.970	29,900	+0.01(+0.20%)
Mar 27, 2013	4.890	5.130	4.890	4.960	128,878	+0.02(+0.40%)
Mar 26, 2013	4.970	4.970	4.910	4.940	41,392	+0.01(+0.20%)
Mar 25, 2013	4.930	4.950	4.910	4.930	49,254	+0.03(+0.61%)
Mar 22, 2013	4.930	4.930	4.820	4.900	143,164	-0.01(-0.20%)
Mar 21, 2013	4.800	5.000	4.800	4.910	75,765	+0.11(+2.29%)
Mar 20, 2013	4.870	4.870	4.750	4.800	78,393	-0.04(-0.83%)
Mar 19, 2013	4.870	4.915	4.830	4.840	106,328	-0.01(-0.21%)
Mar 18, 2013	4.870	5.020	4.840	4.850	167,158	+0.08(+1.68%)
Mar 15, 2013	5.260	5.510	4.720	4.770	339,167	-0.48(-9.14%)
Mar 14, 2013	5.140	5.270	5.140	5.250	20,584	+0.13(+2.54%)
Mar 13, 2013	5.260	5.350	5.100	5.120	124,437	-0.12(-2.29%)
Mar 12, 2013	5.310	5.350	5.230	5.240	33,386	-0.07(-1.32%)
Mar 11, 2013	5.480	5.480	5.240	5.310	86,449	-0.15(-2.75%)
Mar 08, 2013	5.760	5.760	5.090	5.460	66,071	+0.31(+6.02%)
Mar 07, 2013	5.250	5.336	5.050	5.150	71,466	-0.13(-2.46%)
Mar 06, 2013	5.350	5.365	5.250	5.280	55,853	-0.06(-1.12%)
Mar 05, 2013	5.400	5.430	5.300	5.340	76,238	-0.06(-1.11%)
Mar 04, 2013	5.240	5.450	5.220	5.400	77,920	+0.12(+2.27%)
Mar 01, 2013	5.210	5.350	5.210	5.280	35,891	+0.00(+0.00%)
Feb 28, 2013	5.150	5.340	5.130	5.280	32,795	+0.13(+2.52%)
Feb 27, 2013	5.100	5.360	5.050	5.150	71,172	+0.01(+0.19%)
Feb 26, 2013	5.070	5.210	5.055	5.140	38,266	+0.08(+1.58%)
Feb 25, 2013	5.190	5.210	5.040	5.060	30,259	-0.09(-1.75%)
Feb 22, 2013	5.270	5.300	5.080	5.150	66,401	-0.07(-1.34%)
Feb 21, 2013	5.350	5.350	5.200	5.220	92,466	-0.17(-3.15%)
Feb 20, 2013	5.310	5.440	5.291	5.390	64,778	+0.07(+1.32%)
Feb 19, 2013	5.330	5.330	5.260	5.320	72,800	+0.04(+0.76%)
Feb 15, 2013	5.310	5.310	5.250	5.280	74,735	-0.02(-0.38%)
Feb 14, 2013	5.270	5.310	5.270	5.300	26,733	+0.00(+0.00%)
Feb 13, 2013	5.270	5.350	5.270	5.300	66,662	-0.01(-0.19%)
Feb 12, 2013	5.320	5.359	5.300	5.310	33,565	-0.04(-0.75%)
Feb 11, 2013	5.270	5.360	5.270	5.350	45,602	+0.08(+1.52%)
Feb 08, 2013	5.300	5.340	5.270	5.270	38,763	-0.02(-0.38%)
Feb 07, 2013	5.290	5.310	5.220	5.290	35,853	+0.02(+0.38%)
Feb 06, 2013	5.300	5.330	5.250	5.270	78,965	-0.08(-1.50%)
Feb 04, 2013	5.350	5.370	5.350	5.350	43,577	-0.02(-0.37%)

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.