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, 2012 3.540 3.540 3.410 3.410 757 -0.18(-5.01%)
Jan 30, 2012 3.550 3.600 3.530 3.590 2,751 +0.11(+3.16%)
Jan 27, 2012 3.380 3.480 3.380 3.480 950 -0.07(-1.97%)
Jan 26, 2012 3.550 3.550 3.550 3.550 504 +0.04(+1.14%)
Jan 25, 2012 3.470 3.510 3.470 3.510 2,679 +0.04(+1.21%)
Jan 24, 2012 3.400 3.490 3.400 3.468 1,800 +0.20(+6.25%)
Jan 19, 2012 3.150 3.264 3.264 3.264 2,900 -0.01(-0.18%)
Jan 18, 2012 3.270 3.270 3.270 3.270 400 +0.06(+1.87%)
Jan 17, 2012 3.200 3.271 3.190 3.210 3,980 -0.09(-2.73%)
Jan 12, 2012 3.300 3.300 3.300 3.300 2,400 -0.10(-2.94%)
Jan 11, 2012 3.340 3.480 3.340 3.400 2,300 -0.09(-2.58%)
Jan 10, 2012 3.490 3.510 3.280 3.490 8,910 +0.00(+0.00%)
Jan 09, 2012 2.960 3.490 2.960 3.490 32,800 +0.33(+10.44%)
Jan 05, 2012 3.160 3.160 3.160 3.160 100 -0.35(-9.97%)
Jan 04, 2012 3.280 3.510 3.280 3.510 700 +0.21(+6.36%)
Dec 30, 2011 3.250 3.300 3.140 3.300 8,305 +0.11(+3.45%)
Dec 29, 2011 3.200 3.400 3.100 3.190 17,360 -0.14(-4.20%)
Dec 28, 2011 3.210 3.330 3.200 3.330 9,840 -0.01(-0.30%)
Dec 27, 2011 3.300 3.490 3.300 3.340 5,800 +0.14(+4.37%)
Dec 23, 2011 3.300 3.320 3.200 3.200 1,383 -0.11(-3.32%)
Dec 19, 2011 3.310 3.310 3.310 3.310 0 -0.24(-6.76%)
Dec 16, 2011 3.260 3.550 3.220 3.550 3,267 +0.22(+6.61%)
Dec 15, 2011 3.080 3.330 3.080 3.330 4,500 +0.09(+2.78%)
Dec 14, 2011 3.180 3.240 3.080 3.240 800 +0.12(+3.85%)
Dec 13, 2011 3.220 3.310 3.120 3.120 1,435 +0.02(+0.65%)
Dec 12, 2011 3.259 3.340 3.020 3.100 16,105 -0.10(-3.13%)
Dec 09, 2011 3.260 3.300 3.200 3.200 8,800 +0.06(+1.91%)
Dec 08, 2011 3.280 3.300 3.140 3.140 2,200 -0.10(-3.09%)
Dec 07, 2011 3.280 3.301 3.240 3.240 13,818 -0.06(-1.82%)
Dec 06, 2011 3.120 3.330 3.120 3.300 2,230 +0.00(+0.00%)
Dec 05, 2011 2.820 3.350 2.800 3.300 29,190 +0.00(+0.00%)
Dec 02, 2011 3.090 3.310 3.080 3.300 8,260 -0.01(-0.30%)
Nov 30, 2011 3.300 3.310 3.310 3.310 600 -0.09(-2.65%)
Nov 29, 2011 3.300 3.400 3.300 3.400 350 -0.03(-0.87%)
Nov 28, 2011 3.430 3.430 3.430 3.430 4,021 +0.00(+0.00%)
Nov 25, 2011 3.100 3.430 3.100 3.430 479 +0.09(+2.69%)
Nov 16, 2011 3.340 3.340 3.340 3.340 0 +0.08(+2.36%)
Nov 15, 2011 3.263 3.263 3.263 3.263 100 +0.00(+0.00%)
Nov 14, 2011 3.260 3.263 3.250 3.263 850 +0.01(+0.40%)
Nov 11, 2011 3.180 3.250 3.180 3.250 1,200 -0.10(-2.99%)
Nov 09, 2011 3.330 3.350 3.350 3.350 9,600 +0.00(+0.00%)
Nov 08, 2011 3.370 3.370 3.350 3.350 1,137 +0.00(+0.00%)
Nov 07, 2011 3.440 3.440 3.310 3.350 3,300 -0.10(-2.90%)
Nov 04, 2011 3.450 3.500 3.450 3.450 1,600 -0.05(-1.43%)
Nov 03, 2011 3.480 3.500 3.469 3.500 6,480 +0.12(+3.55%)
Nov 02, 2011 3.330 3.500 3.330 3.380 1,800 +0.03(+0.90%)
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.