Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	37.24	37.75	36.37	37.51	163,862	+0.27(+0.73%)
Apr 29, 2019	36.68	37.90	36.31	37.24	179,846	+0.66(+1.80%)
Apr 26, 2019	36.60	37.01	35.66	36.58	182,000	-0.02(-0.05%)
Apr 25, 2019	37.92	37.92	36.08	36.60	324,561	-1.29(-3.40%)
Apr 24, 2019	36.06	38.68	34.33	37.89	1,218,832	+5.85(+18.26%)
Apr 23, 2019	31.15	32.35	30.94	32.04	190,669	+0.69(+2.20%)
Apr 22, 2019	31.30	31.56	30.69	31.35	111,785	-0.01(-0.03%)
Apr 18, 2019	30.79	31.81	30.79	31.36	122,200	+0.62(+2.02%)
Apr 17, 2019	31.38	32.00	30.63	30.74	130,418	-0.48(-1.54%)
Apr 16, 2019	31.12	31.43	30.91	31.22	150,366	+0.41(+1.33%)
Apr 15, 2019	31.15	31.38	30.18	30.81	163,203	-0.18(-0.58%)
Apr 12, 2019	31.00	31.26	30.76	30.99	71,100	+0.24(+0.78%)
Apr 11, 2019	31.35	31.97	30.20	30.75	131,962	-0.33(-1.06%)
Apr 10, 2019	31.04	31.46	30.60	31.08	129,339	+0.55(+1.80%)
Apr 09, 2019	30.74	31.30	30.46	30.53	92,831	-0.41(-1.33%)
Apr 08, 2019	30.20	31.08	29.92	30.94	162,572	+0.63(+2.08%)
Apr 05, 2019	30.47	30.47	30.03	30.31	261,700	-0.04(-0.13%)
Apr 04, 2019	31.27	31.41	30.16	30.35	137,804	-0.91(-2.91%)
Apr 03, 2019	30.66	31.98	30.48	31.26	123,580	+0.93(+3.07%)
Apr 02, 2019	31.33	31.33	30.01	30.33	131,922	-1.00(-3.19%)
Apr 01, 2019	31.63	31.97	31.13	31.33	128,523	+0.31(+1.00%)
Mar 29, 2019	31.00	31.60	30.67	31.02	108,800	+0.38(+1.24%)
Mar 28, 2019	30.13	30.78	29.88	30.64	69,545	+0.50(+1.66%)
Mar 27, 2019	30.98	31.12	29.54	30.14	143,160	-0.85(-2.74%)
Mar 26, 2019	31.76	31.82	30.75	30.99	122,776	-0.46(-1.46%)
Mar 25, 2019	31.01	31.76	30.68	31.45	102,853	+0.50(+1.62%)
Mar 22, 2019	32.46	32.57	30.94	30.95	149,500	-1.91(-5.81%)
Mar 21, 2019	32.13	33.65	32.13	32.86	113,668	+0.60(+1.86%)
Mar 20, 2019	32.38	33.12	31.92	32.26	124,539	-0.24(-0.74%)
Mar 19, 2019	32.04	32.87	31.94	32.50	179,898	+0.51(+1.59%)
Mar 18, 2019	32.19	32.60	31.35	31.99	136,626	-0.20(-0.62%)
Mar 15, 2019	31.22	32.31	31.22	32.19	237,300	+1.07(+3.44%)
Mar 14, 2019	31.35	31.36	30.75	31.12	149,902	-0.29(-0.92%)
Mar 13, 2019	30.95	31.72	30.75	31.41	106,288	+0.66(+2.15%)
Mar 12, 2019	30.86	31.02	30.21	30.75	94,059	-0.09(-0.29%)
Mar 11, 2019	30.59	31.12	30.04	30.84	166,444	+0.48(+1.58%)
Mar 08, 2019	29.01	30.47	28.75	30.36	219,900	+0.90(+3.05%)
Mar 07, 2019	31.10	31.30	29.36	29.46	356,970	-1.79(-5.73%)
Mar 06, 2019	31.96	32.42	31.04	31.25	192,103	-0.66(-2.07%)
Mar 05, 2019	31.33	32.10	31.14	31.91	148,729	+0.67(+2.14%)
Mar 04, 2019	33.00	33.68	31.00	31.24	322,391	-1.44(-4.41%)
Mar 01, 2019	31.69	32.94	31.64	32.68	289,100	+0.90(+2.83%)
Feb 28, 2019	34.06	34.06	31.76	31.78	378,441	-2.37(-6.94%)
Feb 27, 2019	32.46	35.21	32.37	34.15	957,226	-3.39(-9.03%)
Feb 26, 2019	37.76	37.87	36.57	37.54	235,073	-0.39(-1.03%)
Feb 25, 2019	38.14	39.10	37.77	37.93	179,595	+0.27(+0.72%)
Feb 22, 2019	37.44	37.94	37.04	37.66	167,900	+0.44(+1.18%)
Feb 21, 2019	37.75	37.80	36.75	37.22	216,525	-0.62(-1.64%)
Feb 20, 2019	37.84	38.28	37.48	37.84	130,867	+0.09(+0.24%)
Feb 19, 2019	38.51	38.67	37.02	37.75	140,985	-0.81(-2.10%)
Feb 15, 2019	38.62	38.89	38.18	38.56	129,400	+0.21(+0.55%)
Feb 14, 2019	37.16	38.94	37.00	38.35	270,137	+0.91(+2.43%)
Feb 13, 2019	37.86	38.29	37.07	37.44	140,706	-0.33(-0.87%)
Feb 12, 2019	37.51	38.44	37.10	37.77	191,599	+0.63(+1.70%)
Feb 11, 2019	36.60	37.98	36.43	37.14	132,689	+0.72(+1.98%)
Feb 08, 2019	35.99	36.48	35.17	36.42	218,300	+0.07(+0.19%)
Feb 07, 2019	39.90	39.90	36.29	36.35	325,491	-3.95(-9.80%)
Feb 06, 2019	41.26	41.95	40.02	40.30	217,430	-0.96(-2.33%)
Feb 05, 2019	40.05	41.47	39.85	41.26	164,913	+1.25(+3.12%)
Feb 04, 2019	38.85	40.05	38.80	40.01	130,021	+1.00(+2.56%)

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.