Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.14	14.65	13.45	13.45	130,352	-0.62(-4.40%)
Apr 29, 2004	14.51	14.98	13.77	14.07	107,921	-0.51(-3.52%)
Apr 28, 2004	14.86	15.23	14.23	14.58	126,941	-0.46(-3.09%)
Apr 27, 2004	16.35	16.35	14.93	15.04	118,878	-0.97(-6.04%)
Apr 26, 2004	15.82	16.20	15.82	16.01	89,830	-0.09(-0.54%)
Apr 23, 2004	16.19	16.43	15.83	16.10	118,154	-0.21(-1.30%)
Apr 22, 2004	15.63	16.45	15.45	16.31	296,472	+0.43(+2.68%)
Apr 21, 2004	12.77	15.99	12.77	15.88	585,709	+3.28(+26.02%)
Apr 20, 2004	13.21	13.79	12.38	12.60	158,263	-0.71(-5.31%)
Apr 19, 2004	13.35	13.54	12.99	13.31	80,010	+0.09(+0.66%)
Apr 16, 2004	13.17	13.50	12.91	13.22	90,037	+0.09(+0.66%)
Apr 15, 2004	12.91	13.40	12.81	13.14	82,388	+0.06(+0.44%)
Apr 14, 2004	12.91	13.39	12.91	13.08	46,827	+0.16(+1.27%)
Apr 13, 2004	13.36	13.98	12.90	12.91	101,718	-0.75(-5.52%)
Apr 12, 2004	13.35	13.71	13.18	13.67	73,601	+0.47(+3.59%)
Apr 08, 2004	13.40	13.54	13.20	13.20	67,709	-0.03(-0.22%)
Apr 07, 2004	13.45	13.64	13.15	13.22	63,884	-0.06(-0.44%)
Apr 06, 2004	13.12	13.60	13.12	13.28	129,629	-0.12(-0.87%)
Apr 05, 2004	12.72	13.40	12.72	13.40	131,903	+0.45(+3.51%)
Apr 02, 2004	12.81	13.03	12.54	12.94	104,716	+0.22(+1.75%)
Apr 01, 2004	11.88	12.96	11.88	12.72	156,919	+0.85(+7.17%)
Mar 31, 2004	11.86	12.05	11.52	11.87	71,637	-0.03(-0.24%)
Mar 30, 2004	11.32	12.29	11.32	11.90	163,638	+0.42(+3.62%)
Mar 29, 2004	10.64	11.52	10.64	11.48	182,866	+0.80(+7.52%)
Mar 26, 2004	10.74	10.83	10.56	10.68	34,733	-0.08(-0.72%)
Mar 25, 2004	10.47	10.82	10.45	10.76	82,491	+0.31(+2.96%)
Mar 24, 2004	10.66	10.66	10.27	10.45	80,734	+0.07(+0.65%)
Mar 23, 2004	10.48	10.73	10.36	10.38	63,780	-0.17(-1.65%)
Mar 22, 2004	11.16	11.16	10.53	10.55	82,077	-0.39(-3.54%)
Mar 19, 2004	11.32	11.65	10.89	10.94	99,031	-0.23(-2.08%)
Mar 18, 2004	11.53	11.60	11.17	11.17	106,783	-0.17(-1.53%)
Mar 17, 2004	11.01	11.61	10.79	11.35	143,481	+0.69(+6.44%)
Mar 16, 2004	11.37	11.56	10.66	10.66	134,177	-0.71(-6.21%)
Mar 15, 2004	11.61	11.71	11.35	11.37	97,273	-0.25(-2.17%)
Mar 12, 2004	11.68	11.83	11.41	11.62	125,184	+0.01(+0.08%)
Mar 11, 2004	11.72	12.43	11.61	11.61	72,981	-0.15(-1.23%)
Mar 10, 2004	12.27	12.52	11.75	11.75	61,506	-0.48(-3.95%)
Mar 09, 2004	12.58	12.58	12.04	12.24	80,527	-0.35(-2.77%)
Mar 08, 2004	12.63	12.77	12.57	12.59	96,860	-0.14(-1.07%)
Mar 05, 2004	12.81	12.88	12.41	12.72	62,643	-0.15(-1.13%)
Mar 04, 2004	12.86	13.06	12.77	12.87	93,862	-0.01(-0.07%)
Mar 03, 2004	12.66	13.05	12.66	12.88	112,159	+0.06(+0.45%)
Mar 02, 2004	12.08	13.07	12.08	12.82	212,327	+0.74(+6.08%)
Mar 01, 2004	11.90	12.31	11.87	12.08	59,335	-0.13(-1.03%)
Feb 27, 2004	11.61	12.24	11.61	12.21	97,997	+0.43(+3.61%)
Feb 26, 2004	11.48	11.84	11.28	11.78	88,073	+0.18(+1.58%)
Feb 25, 2004	11.28	11.61	11.16	11.60	62,747	+0.24(+2.13%)
Feb 24, 2004	11.69	11.69	10.81	11.36	114,847	-0.04(-0.34%)
Feb 23, 2004	11.81	12.03	11.37	11.40	130,766	-0.59(-4.92%)
Feb 20, 2004	12.43	12.50	11.80	11.99	96,653	-0.09(-0.72%)
Feb 19, 2004	12.39	12.72	12.07	12.07	54,374	-0.13(-1.03%)
Feb 18, 2004	12.45	12.66	12.11	12.20	97,480	-0.28(-2.25%)
Feb 17, 2004	12.23	12.48	12.19	12.48	57,681	+0.41(+3.37%)
Feb 13, 2004	12.06	12.47	11.96	12.07	80,527	-0.08(-0.64%)
Feb 12, 2004	12.69	12.70	11.97	12.15	108,748	-0.49(-3.90%)
Feb 11, 2004	12.30	13.52	12.30	12.64	235,999	+0.19(+1.55%)
Feb 10, 2004	12.08	12.45	11.85	12.45	162,191	+0.41(+3.37%)
Feb 09, 2004	11.38	12.18	11.37	12.04	141,413	+0.11(+0.89%)
Feb 06, 2004	11.01	12.14	10.91	11.94	96,860	+1.01(+9.20%)
Feb 05, 2004	10.89	10.95	10.47	10.93	68,019	+0.24(+2.26%)
Feb 04, 2004	11.41	11.41	10.69	10.69	106,060	-0.79(-6.91%)
Feb 03, 2004	11.41	11.61	11.18	11.48	44,967	+0.14(+1.19%)

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.