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 29, 2004 4.350 4.600 4.350 4.550 10,500 +0.19(+4.36%)
Oct 28, 2004 4.350 4.690 4.330 4.360 14,300 -0.14(-3.11%)
Oct 27, 2004 4.400 4.600 4.400 4.500 2,300 +0.05(+1.12%)
Oct 26, 2004 4.350 4.500 4.340 4.450 14,700 +0.08(+1.71%)
Oct 25, 2004 4.330 4.375 4.330 4.375 2,700 +0.03(+0.57%)
Oct 22, 2004 4.400 4.400 4.350 4.350 2,600 -0.05(-1.14%)
Oct 21, 2004 4.550 4.550 4.400 4.400 5,200 -0.08(-1.79%)
Oct 20, 2004 4.440 4.650 4.440 4.480 4,400 +0.05(+1.13%)
Oct 19, 2004 4.400 4.430 4.400 4.430 5,300 -0.02(-0.45%)
Oct 18, 2004 4.500 4.500 4.450 4.450 1,100 +0.05(+1.14%)
Oct 15, 2004 4.400 4.500 4.400 4.400 7,400 -0.05(-1.12%)
Oct 14, 2004 4.500 4.500 4.450 4.450 900 +0.04(+0.91%)
Oct 13, 2004 4.410 4.500 4.410 4.410 2,000 -0.09(-2.00%)
Oct 12, 2004 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Oct 11, 2004 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Oct 08, 2004 4.530 4.530 4.500 4.500 10,000 -0.01(-0.22%)
Oct 07, 2004 4.550 4.550 4.500 4.510 5,800 -0.09(-1.96%)
Oct 06, 2004 4.600 4.700 4.600 4.600 5,000 -0.08(-1.71%)
Oct 05, 2004 4.650 4.700 4.650 4.680 3,800 +0.08(+1.74%)
Oct 04, 2004 4.650 4.700 4.550 4.600 5,800 -0.07(-1.50%)
Oct 01, 2004 4.650 4.690 4.600 4.670 2,100 -0.03(-0.64%)
Sep 30, 2004 4.750 4.750 4.700 4.700 1,600 -0.10(-2.08%)
Sep 29, 2004 4.700 4.800 4.700 4.800 8,800 +0.20(+4.35%)
Sep 28, 2004 4.600 4.600 4.600 4.600 200 -0.09(-1.92%)
Sep 27, 2004 4.650 4.690 4.620 4.690 1,700 +0.09(+1.96%)
Sep 24, 2004 4.600 4.750 4.600 4.600 4,700 -0.01(-0.22%)
Sep 23, 2004 4.700 4.700 4.610 4.610 4,300 -0.04(-0.86%)
Sep 22, 2004 4.670 4.700 4.650 4.650 2,600 -0.04(-0.85%)
Sep 21, 2004 4.650 4.690 4.650 4.690 2,700 -0.01(-0.21%)
Sep 20, 2004 4.650 4.700 4.650 4.700 4,300 +0.00(+0.00%)
Sep 17, 2004 4.550 4.700 4.550 4.700 2,400 +0.00(+0.00%)
Sep 16, 2004 4.750 4.750 4.700 4.700 5,100 -0.09(-1.88%)
Sep 15, 2004 4.700 4.790 4.700 4.790 3,900 +0.04(+0.84%)
Sep 14, 2004 4.980 4.980 4.750 4.750 900 +0.05(+1.06%)
Sep 13, 2004 4.550 4.850 4.520 4.700 8,900 -0.01(-0.21%)
Sep 10, 2004 4.790 4.800 4.710 4.710 5,100 +0.01(+0.21%)
Sep 09, 2004 4.800 4.800 4.700 4.700 3,900 +0.00(+0.00%)
Sep 08, 2004 4.700 4.810 4.600 4.700 5,700 -0.05(-1.05%)
Sep 07, 2004 4.700 4.750 4.700 4.750 2,700 +0.02(+0.42%)
Sep 03, 2004 4.780 4.780 4.730 4.730 4,200 +0.13(+2.83%)
Sep 02, 2004 4.600 4.600 4.550 4.600 1,300 -0.15(-3.16%)
Sep 01, 2004 4.600 4.750 4.600 4.750 1,400 +0.05(+1.06%)
Aug 31, 2004 4.600 4.700 4.520 4.700 8,500 +0.04(+0.86%)
Aug 30, 2004 4.700 4.790 4.660 4.660 1,100 +0.06(+1.30%)
Aug 27, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 26, 2004 4.550 4.600 4.520 4.600 14,900 +0.00(+0.00%)
Aug 25, 2004 4.700 4.800 4.600 4.600 6,800 -0.10(-2.13%)
Aug 24, 2004 4.700 4.700 4.680 4.700 1,800 -0.04(-0.84%)
Aug 23, 2004 4.700 4.750 4.650 4.740 2,100 -0.03(-0.63%)
Aug 20, 2004 4.700 4.800 4.700 4.770 2,200 +0.07(+1.49%)
Aug 19, 2004 4.600 4.700 4.600 4.700 3,200 +0.09(+1.95%)
Aug 18, 2004 4.640 4.650 4.610 4.610 1,500 -0.04(-0.86%)
Aug 17, 2004 4.650 4.650 4.470 4.650 2,300 +0.00(+0.00%)
Aug 16, 2004 4.700 4.730 4.650 4.650 1,900 +0.01(+0.22%)
Aug 13, 2004 4.600 4.640 4.550 4.640 17,100 -0.09(-1.90%)
Aug 12, 2004 4.650 4.730 4.650 4.730 600 +0.13(+2.83%)
Aug 11, 2004 4.700 4.700 4.600 4.600 3,700 -0.15(-3.16%)
Aug 10, 2004 4.750 4.750 4.620 4.750 3,900 -0.10(-2.06%)
Aug 09, 2004 4.850 4.900 4.800 4.850 3,400 -0.03(-0.61%)
Aug 06, 2004 4.880 4.880 4.880 4.880 2,700 -0.02(-0.41%)
Aug 05, 2004 4.850 4.950 4.850 4.900 3,100 -0.04(-0.81%)
Aug 04, 2004 5.000 5.000 4.900 4.940 6,100 -0.01(-0.20%)
Aug 03, 2004 5.080 5.100 4.950 4.950 800 -0.10(-1.98%)
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.