Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicon Inds (NY: VII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.140 3.140 3.100 3.100 2,700 -0.04(-1.27%)
Jan 30, 2006 3.050 3.200 3.050 3.140 3,100 +0.09(+2.95%)
Jan 27, 2006 3.100 3.100 3.050 3.050 2,400 -0.08(-2.56%)
Jan 26, 2006 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Jan 25, 2006 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Jan 24, 2006 3.130 3.130 3.130 3.130 900 +0.05(+1.62%)
Jan 23, 2006 3.080 3.090 3.020 3.080 7,000 +0.03(+0.98%)
Jan 20, 2006 3.010 3.050 2.950 3.050 2,200 +0.05(+1.67%)
Jan 19, 2006 3.100 3.130 2.830 3.000 22,000 +0.02(+0.67%)
Jan 18, 2006 2.980 2.980 2.980 2.980 500 -0.01(-0.33%)
Jan 17, 2006 2.900 2.990 2.820 2.990 3,200 +0.00(+0.00%)
Jan 13, 2006 2.900 2.990 2.900 2.990 2,600 +0.04(+1.35%)
Jan 12, 2006 2.900 2.950 2.850 2.950 2,200 +0.05(+1.72%)
Jan 11, 2006 2.980 2.980 2.900 2.900 3,300 -0.10(-3.33%)
Jan 10, 2006 2.950 3.000 2.930 3.000 1,600 +0.05(+1.69%)
Jan 09, 2006 3.050 3.050 2.920 2.950 6,400 -0.05(-1.67%)
Jan 06, 2006 3.000 3.040 3.000 3.000 2,500 -0.08(-2.60%)
Jan 05, 2006 3.080 3.090 3.080 3.080 1,600 -0.02(-0.65%)
Jan 04, 2006 2.910 3.100 2.910 3.100 1,100 +0.10(+3.33%)
Jan 03, 2006 3.000 3.090 3.000 3.000 2,600 -0.05(-1.64%)
Dec 30, 2005 3.000 3.100 2.800 3.050 23,200 +0.10(+3.39%)
Dec 29, 2005 2.930 2.990 2.850 2.950 11,300 +0.06(+2.08%)
Dec 28, 2005 2.900 2.900 2.850 2.890 2,100 +0.07(+2.48%)
Dec 27, 2005 2.850 2.900 2.820 2.820 8,000 -0.08(-2.76%)
Dec 23, 2005 2.900 2.900 2.810 2.900 3,300 -0.02(-0.68%)
Dec 22, 2005 2.950 2.950 2.920 2.920 1,200 +0.00(+0.00%)
Dec 21, 2005 2.960 2.960 2.920 2.920 1,900 -0.04(-1.35%)
Dec 20, 2005 2.950 3.050 2.900 2.960 17,000 -0.02(-0.67%)
Dec 19, 2005 3.020 3.060 2.980 2.980 22,500 -0.09(-2.93%)
Dec 16, 2005 3.080 3.080 3.010 3.070 2,800 -0.06(-1.92%)
Dec 15, 2005 3.000 3.130 3.000 3.130 14,100 +0.12(+3.99%)
Dec 14, 2005 3.000 3.170 3.000 3.010 20,600 -0.00(-0.00%)
Dec 13, 2005 3.000 3.080 2.920 3.010 9,200 +0.00(+0.00%)
Dec 12, 2005 3.030 3.100 3.010 3.010 3,300 -0.16(-5.04%)
Dec 09, 2005 3.050 3.170 3.020 3.170 1,800 +0.11(+3.59%)
Dec 08, 2005 3.070 3.070 3.060 3.060 1,700 -0.09(-2.86%)
Dec 07, 2005 3.100 3.289 3.060 3.150 5,100 +0.13(+4.30%)
Dec 06, 2005 3.020 3.020 3.020 3.020 100 -0.09(-2.89%)
Dec 05, 2005 3.050 3.110 3.050 3.110 600 +0.00(+0.00%)
Dec 02, 2005 3.100 3.110 3.100 3.110 1,100 +0.09(+2.98%)
Dec 01, 2005 3.010 3.020 3.000 3.020 3,600 -0.08(-2.58%)
Nov 30, 2005 3.100 3.200 3.010 3.100 3,900 +0.01(+0.32%)
Nov 29, 2005 3.150 3.150 3.090 3.090 5,500 -0.16(-4.92%)
Nov 28, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 25, 2005 3.100 3.250 3.100 3.250 1,600 +0.05(+1.56%)
Nov 23, 2005 3.250 3.250 3.200 3.200 1,300 -0.15(-4.48%)
Nov 22, 2005 3.260 3.350 3.260 3.350 700 +0.05(+1.52%)
Nov 21, 2005 3.480 3.600 3.300 3.300 25,700 -0.01(-0.31%)
Nov 18, 2005 3.500 3.500 3.310 3.310 3,700 -0.19(-5.35%)
Nov 17, 2005 3.560 3.560 3.490 3.497 6,800 -0.05(-1.49%)
Nov 16, 2005 3.480 3.680 3.480 3.550 34,400 +0.17(+5.03%)
Nov 15, 2005 3.080 3.450 3.190 3.380 32,700 +0.30(+9.74%)
Nov 14, 2005 3.200 3.200 3.010 3.080 24,300 +0.22(+7.69%)
Nov 11, 2005 2.640 2.860 2.640 2.860 400 +0.06(+2.14%)
Nov 10, 2005 2.650 2.800 2.650 2.800 1,700 +0.15(+5.66%)
Nov 09, 2005 2.670 2.710 2.640 2.650 1,700 +0.00(+0.00%)
Nov 08, 2005 2.700 2.790 2.650 2.650 3,500 -0.03(-1.12%)
Nov 07, 2005 2.730 2.730 2.650 2.680 6,700 -0.05(-1.83%)
Nov 04, 2005 2.750 2.750 2.650 2.730 4,800 -0.02(-0.73%)
Nov 03, 2005 2.800 2.850 2.750 2.750 2,400 +0.06(+2.23%)
Nov 02, 2005 2.650 2.760 2.630 2.690 8,800 +0.03(+1.13%)
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.