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 30, 2004 5.000 5.740 5.000 5.660 27,700 +0.71(+14.34%)
Nov 29, 2004 4.930 5.000 4.900 4.950 4,900 +0.02(+0.41%)
Nov 26, 2004 4.930 4.930 4.850 4.930 1,900 -0.01(-0.20%)
Nov 24, 2004 4.800 4.940 4.800 4.940 3,600 +0.04(+0.82%)
Nov 23, 2004 4.800 4.900 4.760 4.900 9,700 -0.04(-0.81%)
Nov 22, 2004 4.800 4.950 4.800 4.940 5,400 +0.20(+4.22%)
Nov 19, 2004 4.670 4.740 4.670 4.740 4,900 -0.01(-0.21%)
Nov 18, 2004 4.650 4.750 4.640 4.750 9,000 +0.10(+2.15%)
Nov 17, 2004 4.600 4.700 4.600 4.650 15,400 -0.02(-0.43%)
Nov 16, 2004 4.650 4.670 4.470 4.670 6,700 -0.02(-0.43%)
Nov 15, 2004 4.600 4.690 4.600 4.690 2,000 +0.09(+1.96%)
Nov 12, 2004 4.550 4.600 4.550 4.600 700 +0.00(+0.00%)
Nov 11, 2004 4.600 4.600 4.560 4.600 600 -0.05(-1.08%)
Nov 10, 2004 4.650 4.700 4.540 4.650 8,600 -0.05(-1.06%)
Nov 09, 2004 4.700 4.700 4.700 4.700 100 +0.01(+0.21%)
Nov 08, 2004 4.690 4.700 4.580 4.690 2,700 +0.00(+0.00%)
Nov 05, 2004 4.490 4.690 4.490 4.690 6,400 +0.27(+6.11%)
Nov 04, 2004 4.340 4.490 4.330 4.420 2,500 -0.07(-1.56%)
Nov 03, 2004 4.490 4.500 4.490 4.490 3,000 +0.00(+0.00%)
Nov 02, 2004 4.550 4.650 4.490 4.490 3,600 -0.05(-1.10%)
Nov 01, 2004 4.550 4.550 4.500 4.540 1,000 -0.01(-0.22%)
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%)
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.