Historical Prices for Vicor Corp (VICR)

Symbol:

Historical Data for Vicor Corp. (VICR)

After Hours: $ 5.66

0.06 (+1.07%)

Volume: 520

5:00 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	6.31	6.35	5.50	5.60	101,791	-0.85	-13.18%
10/14/08	7.00	7.50	6.36	6.45	91,841	-0.35	-5.15%
10/13/08	5.94	6.89	5.78	6.80	159,577	1.45	27.10%
10/10/08	5.40	5.85	4.55	5.35	398,930	-0.12	-2.19%
10/9/08	6.64	6.98	5.21	5.47	158,135	-0.93	-14.53%
10/8/08	6.53	7.07	6.06	6.40	225,175	-0.29	-4.33%
10/7/08	7.99	7.99	6.64	6.69	203,380	-1.18	-14.99%
10/6/08	8.35	8.54	7.65	7.87	144,670	-0.70	-8.17%
10/3/08	8.39	9.05	8.38	8.57	112,820	0.28	3.38%
10/2/08	8.69	8.84	8.17	8.29	92,473	-0.45	-5.15%
10/1/08	8.82	8.92	8.445	8.74	86,857	-0.14	-1.58%
9/30/08	8.38	8.95	8.28	8.88	110,517	0.55	6.60%
9/29/08	8.64	8.77	8.24	8.33	221,315	-0.50	-5.66%
9/26/08	8.96	9.00	8.67	8.83	90,391	-0.28	-3.07%
9/25/08	8.74	9.50	8.71	9.11	125,134	0.42	4.83%
9/24/08	8.92	8.92	8.57	8.69	92,815	-0.20	-2.25%
9/23/08	9.72	9.72	8.77	8.89	102,002	-0.47	-5.02%
9/22/08	9.99	10.00	9.33	9.36	68,907	-0.65	-6.49%
9/19/08	9.85	10.58	9.81	10.01	413,260	0.67	7.17%
9/18/08	8.72	9.39	8.52	9.34	288,261	0.83	9.75%
9/17/08	8.58	8.83	8.31	8.51	104,589	-0.21	-2.41%
9/16/08	8.32	8.86	8.30	8.72	117,349	0.24	2.83%
9/15/08	8.63	8.98	8.44	8.48	69,681	-0.24	-2.75%
9/12/08	8.85	8.91	8.58	8.72	80,453	-0.17	-1.91%
9/11/08	8.67	9.02	8.58	8.89	58,305	0.15	1.72%
9/10/08	8.89	9.00	8.66	8.74	64,796	-0.01	-0.11%
9/9/08	9.02	9.24	8.66	8.75	97,851	-0.37	-4.06%
9/8/08	8.82	9.21	8.82	9.12	118,139	0.17	1.90%
9/5/08	9.13	9.1465	8.71	8.95	113,412	-0.12	-1.32%
9/4/08	9.63	9.76	9.02	9.07	145,410	-0.63	-6.49%
9/3/08	9.35	9.84	9.35	9.70	116,745	0.35	3.74%
9/2/08	10.21	10.21	9.21	9.35	117,500	-0.72	-7.15%
8/29/08	9.94	10.22	9.49	10.07	133,319	0.10	1.00%
8/28/08	9.97	10.07	9.86	9.97	61,942	0.01	0.10%
8/27/08	10.10	10.10	9.77	9.96	112,154	-0.12	-1.19%
8/26/08	9.79	10.26	9.79	10.08	60,906	-0.13	-1.27%
8/25/08	10.46	10.46	10.17	10.21	80,708	-0.27	-2.58%
8/22/08	10.31	10.575	10.31	10.48	63,977	0.21	2.04%
8/21/08	10.57	10.62	10.19	10.27	63,521	-0.42	-3.93%
8/20/08	10.51	11.00	10.40	10.69	59,663	0.20	1.91%
8/19/08	10.56	10.62	10.32	10.49	48,732	-0.15	-1.41%
8/18/08	11.01	11.08	10.54	10.64	65,608	-0.37	-3.36%
8/15/08	11.21	11.46	10.90	11.01	85,918	-0.03	-0.27%
8/14/08	10.98	11.14	10.97	11.04	55,480	-0.03	-0.27%
8/13/08	11.05	11.13	10.64	11.07	72,691	0.05	0.45%
8/12/08	11.38	11.38	10.75	11.02	97,921	-0.41	-3.59%
8/11/08	11.19	11.49	11.01	11.43	127,432	0.18	1.60%
8/8/08	10.94	11.25	10.76	11.25	147,056	0.28	2.55%
8/7/08	10.76	11.00	10.55	10.97	80,532	0.14	1.29%
8/6/08	10.62	11.01	10.28	10.83	73,099	0.20	1.88%
8/5/08	10.27	10.70	10.01	10.63	84,928	0.50	4.94%
8/4/08	10.75	10.97	10.13	10.13	123,848	-0.64	-5.94%
8/1/08	11.08	11.08	10.57	10.77	47,899	-0.13	-1.19%
7/31/08	10.66	11.01	10.55	10.90	87,481	0.10	0.93%
7/30/08	10.75	11.00	10.62	10.80	89,542	0.10	0.93%
7/29/08	10.19	10.93	10.19	10.70	112,852	0.55	5.42%
7/28/08	10.19	10.29	10.04	10.15	43,894	-0.10	-0.98%
7/25/08	10.11	10.41	9.80	10.25	48,758	0.24	2.40%
7/24/08	10.28	10.28	9.82	10.01	69,983	-0.22	-2.15%
7/23/08	10.28	10.60	10.07	10.23	96,141	-0.08	-0.78%
7/22/08	9.68	10.32	9.61	10.31	113,986	0.60	6.18%
7/21/08	9.72	9.73	9.46	9.71	37,623	0.01	0.10%
7/18/08	9.82	10.00	9.51	9.70	89,567	-0.11	-1.12%
7/17/08	9.87	9.88	9.56	9.81	91,064	0.01	0.10%