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, 2010 4.290 4.350 4.180 4.330 3,980 +0.03(+0.70%)
Oct 28, 2010 4.250 4.300 4.150 4.300 16,861 +0.05(+1.18%)
Oct 27, 2010 4.110 4.300 4.100 4.250 2,150 -0.05(-1.16%)
Oct 25, 2010 4.250 4.300 4.200 4.300 2,116 +0.00(+0.00%)
Oct 22, 2010 4.250 4.360 4.250 4.300 9,356 +0.10(+2.38%)
Oct 21, 2010 4.200 4.240 4.160 4.200 3,855 +0.04(+0.96%)
Oct 20, 2010 4.160 4.160 4.150 4.160 2,300 +0.00(+0.00%)
Oct 19, 2010 4.180 4.250 4.160 4.160 2,700 +0.02(+0.48%)
Oct 18, 2010 4.110 4.240 4.020 4.140 2,500 +0.08(+1.97%)
Oct 15, 2010 4.050 4.060 4.050 4.060 1,500 -0.04(-0.98%)
Oct 14, 2010 4.000 4.100 4.000 4.100 1,050 +0.10(+2.50%)
Oct 13, 2010 3.990 4.150 3.990 4.000 9,600 +0.00(+0.00%)
Oct 12, 2010 4.000 4.000 4.000 4.000 1,600 +0.13(+3.36%)
Oct 11, 2010 3.900 3.900 3.800 3.870 1,300 -0.01(-0.26%)
Oct 07, 2010 3.850 3.880 3.880 3.880 4,200 +0.02(+0.52%)
Oct 06, 2010 3.960 3.960 3.850 3.860 11,740 -0.05(-1.28%)
Oct 05, 2010 3.965 4.000 3.910 3.910 19,063 -0.04(-1.02%)
Oct 04, 2010 3.980 3.980 3.900 3.950 6,900 +0.08(+2.06%)
Oct 01, 2010 3.870 4.030 3.770 3.870 5,750 +0.06(+1.58%)
Sep 30, 2010 3.780 3.820 3.680 3.810 12,555 +0.21(+5.83%)
Sep 29, 2010 3.900 3.900 3.600 3.600 25,508 -0.30(-7.69%)
Sep 28, 2010 3.910 4.030 3.870 3.900 4,200 +0.00(+0.00%)
Sep 27, 2010 3.950 3.960 3.900 3.900 10,850 -0.12(-2.99%)
Sep 24, 2010 3.970 4.040 3.890 4.020 13,320 +0.02(+0.50%)
Sep 23, 2010 4.000 4.000 3.870 4.000 500 +0.10(+2.56%)
Sep 22, 2010 3.970 4.010 3.900 3.900 8,341 -0.07(-1.76%)
Sep 21, 2010 4.020 4.050 3.960 3.970 3,225 -0.07(-1.73%)
Sep 20, 2010 3.970 4.100 3.970 4.040 8,849 +0.08(+2.02%)
Sep 17, 2010 3.960 3.960 3.830 3.960 21,406 +0.11(+2.86%)
Sep 15, 2010 3.880 3.920 3.800 3.850 17,505 -0.05(-1.28%)
Sep 14, 2010 3.880 3.970 3.867 3.900 6,839 +0.00(+0.00%)
Sep 13, 2010 3.850 3.950 3.850 3.900 1,350 -0.01(-0.18%)
Sep 10, 2010 3.920 3.970 3.900 3.907 1,159 -0.01(-0.28%)
Sep 09, 2010 3.870 3.918 3.860 3.918 6,400 -0.00(-0.05%)
Sep 08, 2010 4.000 4.000 3.850 3.920 4,950 +0.05(+1.29%)
Sep 07, 2010 3.900 4.030 3.870 3.870 2,091 +0.02(+0.39%)
Sep 03, 2010 3.960 3.960 3.850 3.855 24,900 -0.00(-0.13%)
Sep 02, 2010 3.830 4.000 3.830 3.860 2,500 +0.06(+1.58%)
Sep 01, 2010 3.810 3.820 3.750 3.800 6,400 -0.01(-0.26%)
Aug 30, 2010 3.810 3.810 3.810 3.810 5,100 -0.14(-3.54%)
Aug 25, 2010 3.890 3.950 3.950 3.950 3,700 +0.15(+3.95%)
Aug 24, 2010 3.900 3.900 3.800 3.800 1,523 -0.10(-2.56%)
Aug 23, 2010 4.000 4.010 3.900 3.900 1,550 -0.05(-1.26%)
Aug 20, 2010 4.030 4.030 3.900 3.950 2,302 -0.05(-1.25%)
Aug 19, 2010 3.960 4.000 3.880 4.000 1,750 -0.01(-0.25%)
Aug 18, 2010 4.180 4.350 3.800 4.010 18,450 -0.16(-3.84%)
Aug 17, 2010 4.210 4.210 4.000 4.170 13,725 -0.05(-1.18%)
Aug 13, 2010 4.350 4.220 4.220 4.220 4,000 -0.22(-4.95%)
Aug 12, 2010 4.420 4.650 4.320 4.440 2,425 -0.01(-0.22%)
Aug 11, 2010 4.500 4.510 4.450 4.450 3,840 -0.06(-1.33%)
Aug 10, 2010 4.510 4.550 4.510 4.510 1,700 -0.03(-0.66%)
Aug 09, 2010 4.435 4.720 4.435 4.540 3,810 +0.12(+2.71%)
Aug 06, 2010 4.420 4.770 4.420 4.420 1,300 -0.15(-3.28%)
Aug 05, 2010 4.380 4.570 4.370 4.570 6,260 +0.20(+4.57%)
Aug 03, 2010 4.290 4.370 4.370 4.370 5,600 -0.07(-1.58%)
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.