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 (%)
Nov 28, 2003 4.000 4.140 4.000 4.140 4,800 +0.14(+3.50%)
Nov 26, 2003 4.050 4.050 3.900 4.000 8,900 -0.06(-1.48%)
Nov 25, 2003 4.060 4.060 4.060 4.060 700 -0.09(-2.17%)
Nov 24, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 21, 2003 4.150 4.150 4.150 4.150 2,900 +0.00(+0.00%)
Nov 20, 2003 4.140 4.150 4.140 4.150 400 +0.00(+0.00%)
Nov 19, 2003 4.150 4.150 4.150 4.150 500 -0.06(-1.43%)
Nov 18, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Nov 17, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Nov 14, 2003 4.210 4.210 4.210 4.210 1,400 -0.06(-1.41%)
Nov 13, 2003 4.270 4.270 4.270 4.270 0 +0.07(+1.67%)
Nov 12, 2003 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Nov 11, 2003 4.170 4.200 4.170 4.200 13,400 +0.09(+2.19%)
Nov 10, 2003 4.110 4.110 4.110 4.110 6,300 -0.14(-3.29%)
Nov 07, 2003 4.250 4.250 4.250 4.250 200 +0.10(+2.41%)
Nov 06, 2003 4.000 4.150 4.000 4.150 900 +0.13(+3.23%)
Nov 05, 2003 4.160 4.020 4.020 4.020 16,250 +0.00(+0.00%)
Nov 04, 2003 4.160 4.160 4.020 4.020 16,250 -0.40(-9.05%)
Nov 03, 2003 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
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%)
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.