Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.59	62.97	60.31	60.52	362,115	-1.13(-1.83%)
Apr 28, 2022	57.47	61.93	56.50	61.65	579,637	+5.19(+9.19%)
Apr 27, 2022	55.72	57.63	55.72	56.46	317,565	+0.30(+0.53%)
Apr 26, 2022	59.67	59.67	56.00	56.16	507,992	-4.45(-7.34%)
Apr 25, 2022	59.07	61.13	57.94	60.61	350,755	+0.52(+0.87%)
Apr 22, 2022	59.11	61.34	57.66	60.09	682,924	+0.58(+0.97%)
Apr 21, 2022	63.41	63.59	58.67	59.51	416,335	-2.27(-3.67%)
Apr 20, 2022	65.35	65.35	61.47	61.78	275,122	-3.00(-4.63%)
Apr 19, 2022	61.57	65.66	61.57	64.78	258,093	+3.05(+4.94%)
Apr 18, 2022	60.18	62.41	59.06	61.73	343,279	+1.31(+2.17%)
Apr 14, 2022	63.20	63.20	60.35	60.42	206,528	-2.39(-3.81%)
Apr 13, 2022	61.02	64.00	60.45	62.81	210,600	+1.79(+2.93%)
Apr 12, 2022	63.15	65.00	60.49	61.02	342,188	-0.95(-1.53%)
Apr 11, 2022	64.71	65.52	61.72	61.97	455,820	-3.66(-5.58%)
Apr 08, 2022	66.75	68.67	65.47	65.63	319,053	-1.35(-2.02%)
Apr 07, 2022	68.84	70.22	64.37	66.98	401,861	-1.98(-2.87%)
Apr 06, 2022	70.29	71.07	66.20	68.96	924,456	-2.69(-3.75%)
Apr 05, 2022	73.80	74.38	70.80	71.65	552,444	-2.07(-2.81%)
Apr 04, 2022	72.01	74.24	72.01	73.72	295,289	+1.71(+2.37%)
Apr 01, 2022	70.62	72.02	70.22	72.01	374,664	+1.46(+2.07%)
Mar 31, 2022	68.76	71.45	68.76	70.55	402,657	+0.97(+1.39%)
Mar 30, 2022	67.49	69.83	66.55	69.58	469,481	+1.88(+2.78%)
Mar 29, 2022	65.82	68.24	64.46	67.70	375,212	+3.57(+5.57%)
Mar 28, 2022	64.40	65.47	62.46	64.13	249,050	+0.06(+0.09%)
Mar 25, 2022	64.17	65.40	62.50	64.07	388,630	-0.03(-0.05%)
Mar 24, 2022	62.95	65.81	62.59	64.10	1,210,735	+2.33(+3.77%)
Mar 23, 2022	76.38	76.38	60.50	61.77	2,657,214	-15.73(-20.30%)
Mar 22, 2022	77.52	79.05	76.58	77.50	162,007	+0.75(+0.98%)
Mar 21, 2022	78.08	79.45	75.43	76.75	204,093	-1.66(-2.12%)
Mar 18, 2022	75.29	78.92	75.29	78.41	333,610	+2.03(+2.66%)
Mar 17, 2022	72.40	76.87	72.03	76.38	275,252	+3.39(+4.64%)
Mar 16, 2022	72.68	76.26	71.31	72.99	611,782	+2.25(+3.18%)
Mar 15, 2022	68.90	73.31	68.06	70.74	483,924	+2.05(+2.98%)
Mar 14, 2022	76.07	76.07	68.53	68.69	463,819	-7.70(-10.08%)
Mar 11, 2022	78.29	81.26	76.34	76.39	301,815	-0.61(-0.79%)
Mar 10, 2022	78.00	78.59	75.39	77.00	269,131	-2.08(-2.63%)
Mar 09, 2022	78.09	79.63	78.00	79.08	265,540	+2.21(+2.87%)
Mar 08, 2022	73.37	78.13	72.01	76.87	366,450	+3.86(+5.29%)
Mar 07, 2022	73.04	75.39	72.15	73.01	436,354	+0.42(+0.58%)
Mar 04, 2022	76.06	76.41	71.75	72.59	392,737	-4.07(-5.31%)
Mar 03, 2022	77.57	78.07	75.87	76.66	357,922	-0.61(-0.79%)
Mar 02, 2022	72.10	77.54	71.76	77.27	309,926	+5.53(+7.71%)
Mar 01, 2022	74.26	76.15	70.71	71.74	536,831	-3.03(-4.05%)
Feb 28, 2022	75.87	78.88	74.50	74.77	748,603	-0.21(-0.28%)
Feb 25, 2022	85.06	78.50	73.69	74.98	1,504,532	-25.27(-25.21%)
Feb 24, 2022	88.00	100.40	85.71	100.25	489,127	+10.84(+12.12%)
Feb 23, 2022	96.45	99.21	89.27	89.41	280,263	-3.44(-3.70%)
Feb 22, 2022	93.38	96.99	92.42	92.85	160,709	-2.33(-2.45%)
Feb 18, 2022				95.18	0	-3.52(-3.57%)
Feb 17, 2022	103.22	104.22	98.24	98.70	149,107	-6.13(-5.85%)
Feb 16, 2022	106.33	107.86	102.55	104.83	243,019	-2.70(-2.51%)
Feb 15, 2022	103.82	107.72	101.61	107.53	210,423	+7.16(+7.13%)
Feb 14, 2022	100.05	103.23	99.22	100.37	116,912	+0.38(+0.38%)
Feb 11, 2022	105.11	106.81	98.74	99.99	243,226	-4.51(-4.32%)
Feb 10, 2022	103.30	108.74	102.35	104.50	218,089	-1.61(-1.52%)
Feb 09, 2022	103.70	106.20	102.50	106.11	227,589	+4.41(+4.34%)
Feb 08, 2022	94.66	102.05	94.09	101.70	363,002	+6.73(+7.09%)
Feb 07, 2022	92.55	96.23	92.55	94.97	168,070	+1.76(+1.89%)
Feb 04, 2022	91.77	94.18	90.17	93.21	183,491	+1.60(+1.75%)
Feb 03, 2022	92.92		91.05	91.61	165,235	-2.86(-3.03%)
Feb 02, 2022	94.81	95.28	92.60	94.47	248,003	+0.94(+1.01%)

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.