Vicor Cp (NQ: VICR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.301	5.466	5.166	5.195	52,889	-0.05(-0.92%)
Apr 29, 2009	5.214	5.398	5.146	5.243	30,916	+0.08(+1.50%)
Apr 28, 2009	5.040	5.263	5.040	5.166	17,694	+0.06(+1.14%)
Apr 27, 2009	5.127	5.282	5.030	5.108	45,361	-0.12(-2.22%)
Apr 24, 2009	5.301	5.379	5.156	5.224	61,659	-0.01(-0.18%)
Apr 23, 2009	5.350	5.350	5.127	5.233	31,783	-0.11(-1.99%)
Apr 22, 2009	5.282	5.475	5.233	5.340	28,375	-0.06(-1.08%)
Apr 21, 2009	5.253	5.475	5.214	5.398	77,106	+0.13(+2.39%)
Apr 20, 2009	5.620	5.785	5.272	5.272	41,761	-0.52(-9.01%)
Apr 17, 2009	5.862	5.862	5.669	5.795	44,606	-0.04(-0.66%)
Apr 16, 2009	5.427	5.833	5.388	5.833	42,410	+0.39(+7.10%)
Apr 15, 2009	5.379	5.495	5.340	5.446	17,465	+0.01(+0.18%)
Apr 14, 2009	5.282	5.456	5.282	5.437	63,644	+0.01(+0.18%)
Apr 13, 2009	5.321	5.495	5.272	5.427	26,781	-0.01(-0.18%)
Apr 09, 2009	5.214	5.437	5.050	5.437	78,400	+0.30(+5.84%)
Apr 08, 2009	4.837	5.137	4.827	5.137	35,989	+0.37(+7.71%)
Apr 07, 2009	4.876	4.934	4.759	4.769	57,543	-0.24(-4.83%)
Apr 06, 2009	5.108	5.117	4.857	5.011	40,845	-0.19(-3.72%)
Apr 03, 2009	5.195	5.282	5.040	5.204	63,372	+0.01(+0.19%)
Apr 02, 2009	4.905	5.224	4.905	5.195	101,519	+0.48(+10.27%)
Apr 01, 2009	4.614	4.730	4.479	4.711	49,281	-0.02(-0.41%)
Mar 31, 2009	4.498	4.905	4.334	4.730	61,325	+0.29(+6.54%)
Mar 30, 2009	4.363	4.566	4.179	4.440	50,071	-0.60(-11.90%)
Mar 26, 2009	4.759	5.195	4.682	5.040	161,980	+0.40(+8.54%)
Mar 25, 2009	4.595	4.837	4.305	4.643	69,545	+0.12(+2.56%)
Mar 24, 2009	4.827	4.876	4.440	4.527	137,900	-0.28(-5.84%)
Mar 23, 2009	4.327	4.827	4.140	4.808	73,110	+0.78(+19.47%)
Mar 20, 2009	4.682	4.837	4.024	4.024	126,417	-0.60(-12.97%)
Mar 19, 2009	4.460	4.624	4.392	4.624	32,178	+0.18(+4.14%)
Mar 18, 2009	4.160	4.440	4.102	4.440	34,541	+0.26(+6.25%)
Mar 17, 2009	3.908	4.198	3.879	4.179	74,176	+0.21(+5.37%)
Mar 16, 2009	4.189	4.373	3.889	3.966	33,364	-0.15(-3.76%)
Mar 13, 2009	4.276	4.469	4.063	4.121	88,858	-0.13(-2.96%)
Mar 12, 2009	4.169	4.450	3.869	4.247	349,755	+0.06(+1.39%)
Mar 11, 2009	4.527	4.595	4.102	4.189	104,728	-0.34(-7.48%)
Mar 10, 2009	3.869	4.556	3.869	4.527	69,713	+0.78(+20.93%)
Mar 09, 2009	3.947	4.131	3.734	3.744	115,485	-0.25(-6.30%)
Mar 06, 2009	3.947	4.140	3.869	3.995	56,373	+0.11(+2.74%)
Mar 05, 2009	3.966	4.034	3.869	3.889	68,340	-0.20(-4.96%)
Mar 04, 2009	4.053	4.121	3.879	4.092	47,763	-0.02(-0.47%)
Mar 02, 2009	4.353	4.479	3.918	4.111	54,334	-0.34(-7.61%)
Feb 27, 2009	4.276	4.605	4.140	4.450	52,521	+0.10(+2.22%)
Feb 26, 2009	4.460	4.721	4.344	4.353	65,385	-0.05(-1.10%)
Feb 25, 2009	4.672	4.672	4.305	4.402	48,798	-0.30(-6.38%)
Feb 24, 2009	4.218	4.711	4.034	4.701	60,024	+0.56(+13.55%)
Feb 23, 2009	4.527	4.527	4.044	4.140	39,426	-0.34(-7.56%)
Feb 20, 2009	4.469	4.711	4.421	4.479	44,943	-0.09(-1.91%)
Feb 19, 2009	4.605	4.808	4.547	4.566	21,255	+0.06(+1.29%)
Feb 18, 2009	4.624	4.827	4.508	4.508	37,598	-0.07(-1.48%)
Feb 17, 2009	4.711	4.759	4.489	4.576	42,495	-0.42(-8.33%)
Feb 13, 2009	4.701	5.059	4.653	4.992	19,778	+0.31(+6.61%)
Feb 12, 2009	4.426	4.721	4.402	4.682	39,964	+0.01(+0.21%)
Feb 11, 2009	4.711	5.010	4.605	4.672	31,855	-0.02(-0.41%)
Feb 10, 2009	5.272	5.282	4.643	4.692	54,647	-0.49(-9.51%)
Feb 09, 2009	5.088	5.243	5.001	5.185	24,383	+0.04(+0.75%)
Feb 06, 2009	4.711	5.292	4.634	5.146	41,429	+0.41(+8.57%)
Feb 05, 2009	4.595	5.001	4.479	4.740	36,168	+0.11(+2.30%)
Feb 04, 2009	5.108	5.175	4.508	4.634	44,988	-0.48(-9.45%)
Feb 03, 2009	4.934	5.224	4.750	5.117	56,515	+0.23(+4.75%)

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.