Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.07	16.07	15.24	15.25	138,935	-0.95(-5.86%)
Apr 29, 2015	16.28	16.39	15.85	16.20	72,206	-0.19(-1.16%)
Apr 28, 2015	16.42	16.57	16.20	16.39	64,495	+0.04(+0.24%)
Apr 27, 2015	16.38	16.74	16.15	16.35	38,901	-0.02(-0.12%)
Apr 24, 2015	16.89	16.89	16.37	16.37	40,932	-0.56(-3.31%)
Apr 23, 2015	16.79	17.03	16.78	16.93	36,252	+0.02(+0.12%)
Apr 22, 2015	16.83	16.99	16.48	16.91	20,438	+0.00(+0.00%)
Apr 21, 2015	17.04	17.05	16.79	16.91	28,818	-0.12(-0.70%)
Apr 20, 2015	16.78	17.15	16.74	17.03	44,506	+0.37(+2.22%)
Apr 17, 2015	16.84	16.99	16.42	16.66	50,719	-0.40(-2.34%)
Apr 16, 2015	17.06	17.10	16.88	17.06	44,272	-0.10(-0.58%)
Apr 15, 2015	16.99	17.19	16.94	17.16	61,354	+0.17(+1.00%)
Apr 14, 2015	17.27	17.60	16.87	16.99	60,082	-0.22(-1.28%)
Apr 13, 2015	16.30	17.72	16.02	17.21	140,859	+1.00(+6.17%)
Apr 10, 2015	15.18	16.24	15.18	16.21	82,313	+1.06(+7.00%)
Apr 09, 2015	15.21	15.31	14.74	15.15	87,305	-0.09(-0.59%)
Apr 08, 2015	15.21	15.30	15.11	15.24	94,121	+0.05(+0.33%)
Apr 07, 2015	15.28	15.35	15.15	15.19	33,132	-0.06(-0.39%)
Apr 06, 2015	15.35	15.41	15.21	15.25	60,677	-0.15(-0.97%)
Apr 02, 2015	15.34	15.40	15.40	15.40	29,600	+0.03(+0.20%)
Apr 01, 2015	15.01	15.45	14.65	15.37	41,102	+0.17(+1.12%)
Mar 31, 2015	14.83	15.87	14.83	15.20	335,973	+0.34(+2.29%)
Mar 30, 2015	14.88	14.95	14.65	14.86	22,766	+0.11(+0.75%)
Mar 27, 2015	14.90	14.93	14.59	14.75	32,428	-0.14(-0.94%)
Mar 26, 2015	14.68	14.92	14.62	14.89	38,398	+0.15(+1.02%)
Mar 25, 2015	15.08	15.08	14.67	14.74	50,101	-0.39(-2.58%)
Mar 24, 2015	15.11	15.25	14.71	15.13	37,134	-0.07(-0.46%)
Mar 23, 2015	15.56	15.65	15.16	15.20	55,711	-0.45(-2.88%)
Mar 20, 2015	15.58	15.85	15.41	15.65	84,090	+0.07(+0.45%)
Mar 19, 2015	15.79	15.79	15.38	15.58	32,346	-0.21(-1.33%)
Mar 18, 2015	15.73	15.96	15.31	15.79	39,665	+0.05(+0.32%)
Mar 17, 2015	15.65	15.83	15.26	15.74	62,640	+0.09(+0.58%)
Mar 16, 2015	15.28	15.74	15.12	15.65	62,834	+0.55(+3.64%)
Mar 13, 2015	14.83	15.26	14.51	15.10	33,679	+0.30(+2.03%)
Mar 12, 2015	14.38	14.88	14.38	14.80	36,239	+0.57(+4.01%)
Mar 11, 2015	14.28	14.40	14.00	14.23	36,297	-0.05(-0.35%)
Mar 10, 2015	13.96	14.65	13.71	14.28	47,240	+0.18(+1.28%)
Mar 09, 2015	14.59	14.63	14.07	14.10	86,405	-0.40(-2.76%)
Mar 06, 2015	14.80	14.96	14.45	14.50	33,863	-0.45(-3.01%)
Mar 05, 2015	14.76	14.98	14.64	14.95	30,705	+0.17(+1.15%)
Mar 04, 2015	14.87	15.02	14.51	14.78	53,115	-0.34(-2.25%)
Mar 03, 2015	14.88	15.20	14.35	15.12	106,964	+0.19(+1.27%)
Mar 02, 2015	13.22	15.05	13.22	14.93	158,866	+1.75(+13.28%)
Feb 27, 2015	13.25	13.47	13.00	13.18	45,644	-0.11(-0.83%)
Feb 26, 2015	13.01	13.30	12.89	13.29	56,947	+0.39(+3.02%)
Feb 25, 2015	12.51	13.01	12.51	12.90	76,013	+0.29(+2.30%)
Feb 24, 2015	12.61	12.63	12.12	12.61	63,196	+0.07(+0.56%)
Feb 23, 2015	12.59	12.61	12.27	12.54	67,958	-0.04(-0.32%)
Feb 20, 2015	12.16	12.60	11.88	12.58	71,428	+0.47(+3.88%)
Feb 19, 2015	11.78	12.21	11.65	12.11	27,020	+0.37(+3.15%)
Feb 18, 2015	11.26	11.74	11.09	11.74	38,493	+0.44(+3.89%)
Feb 17, 2015	11.10	11.31	10.94	11.30	66,808	+0.21(+1.89%)
Feb 13, 2015	11.08	11.09	11.09	11.09	41,900	+0.07(+0.64%)
Feb 12, 2015	11.04	11.10	10.98	11.02	26,920	+0.07(+0.64%)
Feb 11, 2015	11.08	11.15	10.76	10.95	31,424	-0.13(-1.17%)
Feb 10, 2015	11.11	11.16	10.86	11.08	38,138	+0.08(+0.73%)
Feb 09, 2015	11.25	11.33	10.96	11.00	37,372	-0.25(-2.22%)
Feb 06, 2015	11.24	11.30	10.83	11.25	88,638	+0.05(+0.45%)
Feb 05, 2015	11.01	11.21	10.91	11.20	79,164	+0.27(+2.47%)
Feb 04, 2015	11.16	11.20	10.91	10.93	35,589	-0.31(-2.76%)
Feb 03, 2015	11.04	11.41	11.04	11.24	81,415	+0.22(+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.