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, 2006 3.600 3.640 3.570 3.570 7,600 -0.03(-0.83%)
Oct 30, 2006 3.580 3.600 3.560 3.600 6,000 +0.01(+0.28%)
Oct 27, 2006 3.600 3.600 3.580 3.590 6,200 -0.01(-0.28%)
Oct 26, 2006 3.600 3.600 3.590 3.600 1,100 +0.01(+0.28%)
Oct 25, 2006 3.580 3.600 3.580 3.590 2,300 -0.01(-0.28%)
Oct 24, 2006 3.580 3.600 3.550 3.600 3,200 +0.00(+0.00%)
Oct 23, 2006 3.680 3.680 3.585 3.600 15,300 -0.16(-4.26%)
Oct 20, 2006 3.640 3.760 3.640 3.760 1,700 +0.20(+5.62%)
Oct 19, 2006 3.350 3.560 3.270 3.560 24,500 -0.13(-3.52%)
Oct 18, 2006 3.840 3.870 3.630 3.690 6,600 -0.06(-1.60%)
Oct 17, 2006 3.400 3.800 3.350 3.750 13,200 +0.41(+12.28%)
Oct 16, 2006 3.360 3.410 3.340 3.340 2,900 -0.01(-0.30%)
Oct 13, 2006 3.260 3.350 3.260 3.350 600 +0.15(+4.69%)
Oct 12, 2006 3.170 3.200 3.150 3.200 1,000 -0.01(-0.31%)
Oct 11, 2006 3.120 3.210 3.120 3.210 600 +0.06(+1.90%)
Oct 10, 2006 3.210 3.210 3.070 3.150 6,200 -0.11(-3.37%)
Oct 09, 2006 3.260 3.260 3.260 3.260 800 -0.11(-3.26%)
Oct 06, 2006 3.290 3.380 3.260 3.370 1,800 +0.01(+0.30%)
Oct 05, 2006 3.320 3.360 3.250 3.360 1,300 -0.01(-0.30%)
Oct 04, 2006 3.200 3.370 3.200 3.370 1,800 +0.00(+0.00%)
Oct 03, 2006 3.300 3.370 3.300 3.370 7,600 +0.08(+2.43%)
Oct 02, 2006 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Sep 29, 2006 3.300 3.350 3.230 3.290 8,200 -0.07(-2.08%)
Sep 28, 2006 3.370 3.370 3.360 3.360 1,000 +0.01(+0.30%)
Sep 27, 2006 3.320 3.390 3.270 3.350 3,900 +0.03(+0.90%)
Sep 26, 2006 3.420 3.420 3.300 3.320 5,500 -0.05(-1.48%)
Sep 25, 2006 3.420 3.430 3.250 3.370 7,900 +0.07(+2.12%)
Sep 22, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 21, 2006 3.350 3.350 3.300 3.300 2,500 +0.00(+0.00%)
Sep 20, 2006 3.210 3.380 3.210 3.300 3,100 +0.09(+2.80%)
Sep 19, 2006 3.130 3.250 3.100 3.210 21,400 +0.02(+0.63%)
Sep 18, 2006 3.210 3.210 3.190 3.190 7,800 -0.01(-0.31%)
Sep 15, 2006 3.250 3.250 3.200 3.200 3,100 -0.05(-1.54%)
Sep 14, 2006 3.200 3.250 3.200 3.250 300 +0.09(+2.85%)
Sep 13, 2006 3.150 3.160 3.150 3.160 1,100 -0.04(-1.25%)
Sep 12, 2006 3.150 3.200 3.150 3.200 900 -0.05(-1.54%)
Sep 11, 2006 3.250 3.250 3.250 3.250 200 -0.06(-1.81%)
Sep 08, 2006 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 07, 2006 3.310 3.310 3.310 3.310 500 +0.04(+1.22%)
Sep 06, 2006 3.270 3.270 3.270 3.270 100 +0.02(+0.62%)
Sep 05, 2006 3.330 3.340 3.250 3.250 4,100 -0.05(-1.52%)
Sep 01, 2006 3.340 3.340 3.050 3.300 5,600 +0.05(+1.54%)
Aug 31, 2006 3.310 3.310 3.250 3.250 6,900 -0.16(-4.69%)
Aug 30, 2006 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 29, 2006 3.350 3.410 3.300 3.410 6,300 -0.03(-0.87%)
Aug 28, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 25, 2006 3.550 3.570 3.440 3.440 12,200 -0.10(-2.82%)
Aug 24, 2006 3.300 3.640 3.300 3.540 16,900 +0.12(+3.51%)
Aug 23, 2006 3.250 3.650 3.250 3.420 38,000 +0.24(+7.55%)
Aug 22, 2006 3.140 3.200 3.140 3.180 7,800 -0.06(-1.85%)
Aug 21, 2006 3.240 3.240 3.240 3.240 1,000 -0.00(-0.00%)
Aug 18, 2006 3.120 3.240 3.120 3.240 2,800 +0.02(+0.62%)
Aug 17, 2006 3.150 3.220 3.120 3.220 2,500 +0.12(+3.87%)
Aug 16, 2006 3.000 3.200 3.000 3.100 6,600 -0.06(-1.90%)
Aug 15, 2006 3.160 3.160 3.160 3.160 800 -0.03(-0.94%)
Aug 14, 2006 3.100 3.250 3.100 3.190 11,000 +0.00(+0.00%)
Aug 11, 2006 3.050 3.300 3.050 3.190 43,000 +0.19(+6.33%)
Aug 10, 2006 2.800 3.000 2.800 3.000 2,200 +0.20(+7.14%)
Aug 09, 2006 2.820 2.820 2.800 2.800 1,000 -0.08(-2.78%)
Aug 08, 2006 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Aug 07, 2006 3.000 3.000 2.880 2.880 4,200 -0.20(-6.49%)
Aug 04, 2006 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Aug 03, 2006 3.080 3.080 3.080 3.080 1,000 +0.07(+2.33%)
Aug 02, 2006 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
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.