Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.95	36.85	35.55	35.85	240,857	-0.10(-0.28%)
Apr 27, 2018	36.10	36.70	35.20	35.95	213,000	-0.65(-1.78%)
Apr 26, 2018	37.00	37.10	36.40	36.60	406,074	-0.50(-1.35%)
Apr 25, 2018	33.40	37.45	33.05	37.10	1,147,064	+7.85(+26.84%)
Apr 24, 2018	29.95	30.45	28.85	29.25	189,233	-0.50(-1.68%)
Apr 23, 2018	30.30	30.90	29.40	29.75	207,406	-0.30(-1.00%)
Apr 20, 2018	30.15	30.50	29.80	30.05	125,324	+0.00(+0.00%)
Apr 19, 2018	30.40	30.50	29.75	30.05	57,919	-0.35(-1.15%)
Apr 18, 2018	30.85	30.95	29.95	30.40	240,174	-0.30(-0.98%)
Apr 17, 2018	31.20	31.80	30.50	30.70	134,121	-0.25(-0.81%)
Apr 16, 2018	31.25	31.65	30.55	30.95	135,403	-0.15(-0.48%)
Apr 13, 2018	30.65	31.90	30.00	31.10	181,286	+0.60(+1.97%)
Apr 12, 2018	30.65	30.95	29.75	30.50	226,156	+0.00(+0.00%)
Apr 11, 2018	28.30	31.05	28.09	30.50	350,371	+2.20(+7.77%)
Apr 10, 2018	27.65	28.60	27.15	28.30	153,816	+1.05(+3.85%)
Apr 09, 2018	27.95	28.32	27.15	27.25	134,548	-0.55(-1.98%)
Apr 06, 2018	28.05	28.41	27.30	27.80	141,975	-0.45(-1.59%)
Apr 05, 2018	29.25	29.25	28.10	28.25	151,968	-0.75(-2.59%)
Apr 04, 2018	27.45	29.15	27.35	29.00	139,517	+1.00(+3.57%)
Apr 03, 2018	28.75	29.20	27.30	28.00	246,682	-0.60(-2.10%)
Apr 02, 2018	28.55	29.15	28.05	28.60	230,265	+0.05(+0.18%)
Mar 29, 2018		28.55	28.55	28.55	0	+2.55(+9.81%)
Mar 28, 2018	24.45	26.10	24.40	26.00	212,070	+1.65(+6.78%)
Mar 27, 2018	25.50	25.50	24.20	24.35	152,690	-0.95(-3.75%)
Mar 26, 2018	24.55	25.60	24.40	25.30	151,967	+1.05(+4.33%)
Mar 23, 2018	24.15	24.70	24.00	24.25	177,747	+0.25(+1.04%)
Mar 22, 2018	24.50	24.95	24.00	24.00	143,694	-0.75(-3.03%)
Mar 21, 2018	24.90	25.15	24.60	24.75	76,939	-0.20(-0.80%)
Mar 20, 2018	25.55	26.00	24.75	24.95	187,757	-0.45(-1.77%)
Mar 19, 2018	24.90	25.55	24.50	25.40	125,727	+0.35(+1.40%)
Mar 16, 2018	24.60	25.70	24.45	25.05	202,366	+0.40(+1.62%)
Mar 15, 2018	25.05	25.25	24.50	24.65	247,984	-0.35(-1.40%)
Mar 14, 2018	26.00	26.95	24.90	25.00	190,702	-0.80(-3.10%)
Mar 13, 2018	26.85	27.26	25.55	25.80	154,170	-0.90(-3.37%)
Mar 12, 2018	26.20	26.78	25.60	26.70	122,652	+0.55(+2.10%)
Mar 09, 2018	25.85	26.55	25.55	26.15	87,941	+0.50(+1.95%)
Mar 08, 2018	26.00	27.00	25.15	25.65	151,331	-0.15(-0.58%)
Mar 07, 2018	26.50	27.30	25.70	25.80	225,224	-1.00(-3.73%)
Mar 06, 2018	26.30	26.80	25.95	26.80	169,830	+0.50(+1.90%)
Mar 05, 2018	26.45	27.00	26.10	26.30	137,278	-0.15(-0.57%)
Mar 02, 2018	24.70	26.70	24.40	26.45	214,382	+1.50(+6.01%)
Mar 01, 2018	25.45	26.00	24.80	24.95	161,641	-0.80(-3.11%)
Feb 28, 2018	26.55	26.84	25.73	25.75	124,348	-0.65(-2.46%)
Feb 27, 2018	26.90	27.60	26.10	26.40	304,472	-0.55(-2.04%)
Feb 26, 2018	26.00	27.80	25.85	26.95	634,300	+1.15(+4.46%)
Feb 23, 2018	20.60	26.90	20.60	25.80	866,919	+7.00(+37.23%)
Feb 22, 2018		18.95	18.40	18.80	82,822	+0.40(+2.17%)
Feb 21, 2018	18.05	18.80	17.95	18.40	46,894	+0.40(+2.22%)
Feb 20, 2018	18.20	18.75	17.90	18.00	84,523	-0.25(-1.37%)
Feb 16, 2018		18.25	18.25	18.25	0	+0.35(+1.96%)
Feb 15, 2018	17.20	18.00	17.05	17.90	51,789	+0.90(+5.29%)
Feb 14, 2018	17.00	17.25	16.90	17.00	229,148	-0.20(-1.16%)
Feb 13, 2018	17.05	17.38	17.00	17.20	179,239	-0.05(-0.29%)
Feb 12, 2018	17.40	17.62	17.20	17.25	58,093	-0.10(-0.58%)
Feb 09, 2018	17.15	17.45	16.70	17.35	73,219	+0.35(+2.06%)
Feb 08, 2018	17.40	17.50	17.00	17.00	79,716	-0.35(-2.02%)
Feb 07, 2018	17.40	17.40	17.40	17.35	106,352	-0.15(-0.86%)
Feb 06, 2018	16.65	17.61	16.62	17.50	113,218	+0.10(+0.57%)
Feb 05, 2018	17.85	18.25	17.05	17.40	68,148	-0.65(-3.60%)
Feb 02, 2018	18.20	18.30	17.85	18.05	57,365	-0.30(-1.63%)

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.