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, 2013 2.930 2.930 2.930 2.930 900 -0.01(-0.41%)
Oct 30, 2013 2.970 2.970 2.900 2.942 1,700 -0.05(-1.57%)
Oct 28, 2013 2.990 2.989 2.989 2.989 200 +0.12(+4.15%)
Oct 23, 2013 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Oct 22, 2013 2.940 2.941 2.870 2.870 4,418 -0.09(-3.04%)
Oct 21, 2013 2.947 2.960 2.943 2.960 2,199 +0.01(+0.34%)
Oct 18, 2013 2.950 2.950 2.930 2.950 2,380 +0.03(+1.06%)
Oct 17, 2013 2.870 2.920 2.870 2.919 4,040 +0.07(+2.42%)
Oct 16, 2013 2.750 2.850 2.610 2.850 4,430 +0.13(+4.74%)
Oct 15, 2013 2.680 2.721 2.680 2.721 5,800 +0.04(+1.53%)
Oct 14, 2013 2.680 2.680 2.680 2.680 4,100 +0.00(+0.00%)
Oct 09, 2013 2.680 2.680 2.680 2.680 100 -0.02(-0.74%)
Oct 07, 2013 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Oct 04, 2013 2.600 2.700 2.600 2.700 1,215 +0.12(+4.65%)
Oct 03, 2013 2.580 2.580 2.580 2.580 400 -0.02(-0.90%)
Oct 02, 2013 2.560 2.603 2.560 2.603 600 +0.00(+0.13%)
Oct 01, 2013 2.560 2.600 2.560 2.600 500 +0.03(+1.17%)
Sep 27, 2013 2.570 2.570 2.570 2.570 500 -0.01(-0.39%)
Sep 26, 2013 2.580 2.580 2.580 2.580 500 -0.02(-0.85%)
Sep 23, 2013 2.602 2.602 2.602 2.602 0 +0.01(+0.46%)
Sep 20, 2013 2.590 2.680 2.570 2.590 2,841 +0.03(+1.17%)
Sep 19, 2013 2.570 2.630 2.560 2.560 3,694 -0.13(-4.83%)
Sep 18, 2013 2.600 2.690 2.560 2.690 700 +0.10(+3.74%)
Sep 17, 2013 2.585 2.593 2.585 2.593 900 +0.05(+2.09%)
Sep 13, 2013 2.540 2.540 2.540 2.540 0 -0.06(-2.31%)
Sep 12, 2013 2.680 2.680 2.540 2.600 19,117 +0.05(+1.92%)
Sep 11, 2013 2.640 2.641 2.540 2.551 8,159 -0.02(-0.74%)
Sep 10, 2013 2.720 2.720 2.570 2.570 1,000 -0.19(-6.88%)
Sep 09, 2013 2.720 2.760 2.650 2.760 2,500 +0.08(+3.04%)
Sep 06, 2013 2.740 2.750 2.679 2.679 1,500 -0.02(-0.79%)
Sep 04, 2013 2.700 2.700 2.700 2.700 5,500 +0.10(+3.85%)
Aug 30, 2013 2.650 2.600 2.600 2.600 2,100 +0.03(+1.17%)
Aug 29, 2013 2.570 2.570 2.570 2.570 2,160 +0.00(+0.00%)
Aug 28, 2013 2.580 2.580 2.560 2.570 3,900 -0.01(-0.39%)
Aug 27, 2013 2.690 2.700 2.580 2.580 700 -0.12(-4.44%)
Aug 26, 2013 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Aug 23, 2013 2.700 2.700 2.700 2.700 500 +0.12(+4.61%)
Aug 22, 2013 2.581 2.581 2.581 2.581 500 -0.10(-3.69%)
Aug 21, 2013 2.650 2.700 2.570 2.680 1,000 +0.03(+1.21%)
Aug 20, 2013 2.600 2.648 2.600 2.648 1,000 +0.13(+5.08%)
Aug 19, 2013 2.590 2.600 2.520 2.520 4,100 -0.05(-1.95%)
Aug 16, 2013 2.600 2.600 2.570 2.570 6,200 -0.03(-1.15%)
Aug 15, 2013 2.600 2.640 2.560 2.600 9,400 -0.02(-0.76%)
Aug 14, 2013 2.620 2.620 2.620 2.620 760 -0.15(-5.42%)
Aug 12, 2013 2.800 2.770 2.770 2.770 6,100 +0.02(+0.73%)
Aug 09, 2013 2.610 2.750 2.610 2.750 600 +0.15(+5.77%)
Aug 08, 2013 2.600 2.600 2.600 2.600 200 +0.02(+0.77%)
Aug 07, 2013 2.690 2.700 2.580 2.580 1,350 -0.07(-2.64%)
Aug 06, 2013 2.650 2.650 2.650 2.650 1,500 +0.01(+0.38%)
Aug 05, 2013 2.600 2.640 2.550 2.640 9,200 -0.09(-3.30%)
Aug 02, 2013 2.650 2.730 2.640 2.730 1,216 +0.15(+5.81%)
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.