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 (%)
Oct 31, 2003 4.420 4.420 4.420 4.420 6,500 -0.09(-2.00%)
Oct 30, 2003 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 29, 2003 4.520 4.520 4.500 4.510 3,000 +0.11(+2.50%)
Oct 28, 2003 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Oct 27, 2003 4.500 4.500 4.400 4.400 2,500 +0.00(+0.00%)
Oct 24, 2003 4.310 4.400 4.310 4.400 900 -0.10(-2.22%)
Oct 23, 2003 4.500 4.500 4.500 4.500 2,000 +0.10(+2.27%)
Oct 22, 2003 4.400 4.400 4.400 4.400 400 +0.00(+0.00%)
Oct 21, 2003 4.350 4.500 4.350 4.400 2,200 -0.15(-3.30%)
Oct 20, 2003 4.520 4.550 4.520 4.550 9,200 +0.09(+2.02%)
Oct 17, 2003 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Oct 16, 2003 4.460 4.460 4.460 4.460 0 -0.13(-2.83%)
Oct 15, 2003 4.600 4.600 4.590 4.590 1,200 +0.19(+4.32%)
Oct 14, 2003 4.590 4.590 4.400 4.400 2,300 -0.16(-3.51%)
Oct 13, 2003 4.500 4.560 4.500 4.560 2,500 +0.06(+1.33%)
Oct 10, 2003 4.500 4.500 4.500 4.500 1,400 +0.10(+2.27%)
Oct 09, 2003 4.400 4.400 4.400 4.400 10,800 +0.04(+0.92%)
Oct 08, 2003 4.360 4.360 4.360 4.360 700 +0.01(+0.23%)
Oct 07, 2003 4.200 4.350 4.200 4.350 6,800 +0.17(+4.07%)
Oct 06, 2003 4.180 4.180 4.180 4.180 0 +0.03(+0.72%)
Oct 03, 2003 4.100 4.180 4.100 4.150 4,300 -0.09(-2.12%)
Oct 02, 2003 4.200 4.200 3.950 4.240 5,500 +0.08(+1.92%)
Oct 01, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Sep 30, 2003 4.170 4.170 4.160 4.160 500 -0.09(-2.23%)
Sep 29, 2003 4.255 4.255 4.255 4.255 2,200 +0.04(+0.83%)
Sep 26, 2003 4.220 4.220 4.220 4.220 300 -0.23(-5.17%)
Sep 25, 2003 4.450 4.450 4.450 4.450 900 +0.00(+0.00%)
Sep 24, 2003 4.450 4.450 4.450 4.450 0 +0.15(+3.49%)
Sep 23, 2003 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Sep 22, 2003 4.300 4.300 4.300 4.300 3,600 +0.14(+3.37%)
Sep 19, 2003 4.250 4.250 4.160 4.160 300 -0.19(-4.37%)
Sep 18, 2003 4.350 4.350 4.350 4.350 1,000 -0.10(-2.25%)
Sep 17, 2003 4.540 4.540 4.450 4.450 2,200 +0.15(+3.49%)
Sep 16, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 15, 2003 4.250 4.300 4.250 4.300 2,600 +0.00(+0.00%)
Sep 12, 2003 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Sep 11, 2003 4.300 4.300 4.300 4.300 300 -0.30(-6.52%)
Sep 10, 2003 4.500 4.600 4.400 4.600 3,100 +0.00(+0.00%)
Sep 09, 2003 4.400 4.600 4.400 4.600 8,700 +0.10(+2.22%)
Sep 08, 2003 4.400 4.500 4.400 4.500 200 +0.10(+2.27%)
Sep 05, 2003 4.500 4.600 4.400 4.400 13,600 +0.05(+1.15%)
Sep 04, 2003 4.250 4.350 4.240 4.350 3,000 +0.10(+2.35%)
Sep 03, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 02, 2003 4.000 4.300 3.940 4.250 4,900 +0.10(+2.41%)
Aug 29, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 28, 2003 4.050 4.150 4.050 4.150 300 +0.09(+2.22%)
Aug 27, 2003 4.200 4.280 4.060 4.060 5,000 -0.19(-4.47%)
Aug 26, 2003 4.350 4.350 4.250 4.250 8,500 +0.03(+0.71%)
Aug 25, 2003 4.250 4.250 4.220 4.220 3,600 -0.13(-2.99%)
Aug 22, 2003 4.100 4.350 4.100 4.350 23,600 +0.29(+7.14%)
Aug 21, 2003 4.090 4.090 4.060 4.060 2,100 +0.06(+1.50%)
Aug 20, 2003 4.000 4.050 3.960 4.000 15,300 +0.00(+0.00%)
Aug 19, 2003 3.950 4.050 3.860 4.000 3,400 +0.10(+2.56%)
Aug 18, 2003 3.950 3.950 3.850 3.900 3,900 +0.05(+1.30%)
Aug 15, 2003 3.850 3.850 3.850 3.850 300 +0.09(+2.39%)
Aug 14, 2003 3.950 3.950 3.750 3.760 3,400 -0.24(-6.00%)
Aug 13, 2003 4.000 4.100 4.000 4.000 10,300 +0.05(+1.27%)
Aug 12, 2003 3.850 4.000 3.850 3.950 2,000 -0.13(-3.19%)
Aug 11, 2003 4.000 4.080 4.000 4.080 900 +0.03(+0.74%)
Aug 08, 2003 4.030 4.050 4.030 4.050 3,200 +0.00(+0.00%)
Aug 07, 2003 4.000 4.050 3.850 4.050 9,600 +0.07(+1.76%)
Aug 06, 2003 3.940 3.980 3.850 3.980 8,200 -0.08(-1.97%)
Aug 05, 2003 4.060 4.060 4.000 4.060 26,500 +0.00(+0.00%)
Aug 04, 2003 4.000 4.060 3.850 4.060 13,800 +0.25(+6.56%)
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.