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, 2005 3.100 3.200 3.010 3.100 3,900 +0.01(+0.32%)
Nov 29, 2005 3.150 3.150 3.090 3.090 5,500 -0.16(-4.92%)
Nov 28, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 25, 2005 3.100 3.250 3.100 3.250 1,600 +0.05(+1.56%)
Nov 23, 2005 3.250 3.250 3.200 3.200 1,300 -0.15(-4.48%)
Nov 22, 2005 3.260 3.350 3.260 3.350 700 +0.05(+1.52%)
Nov 21, 2005 3.480 3.600 3.300 3.300 25,700 -0.01(-0.31%)
Nov 18, 2005 3.500 3.500 3.310 3.310 3,700 -0.19(-5.35%)
Nov 17, 2005 3.560 3.560 3.490 3.497 6,800 -0.05(-1.49%)
Nov 16, 2005 3.480 3.680 3.480 3.550 34,400 +0.17(+5.03%)
Nov 15, 2005 3.080 3.450 3.190 3.380 32,700 +0.30(+9.74%)
Nov 14, 2005 3.200 3.200 3.010 3.080 24,300 +0.22(+7.69%)
Nov 11, 2005 2.640 2.860 2.640 2.860 400 +0.06(+2.14%)
Nov 10, 2005 2.650 2.800 2.650 2.800 1,700 +0.15(+5.66%)
Nov 09, 2005 2.670 2.710 2.640 2.650 1,700 +0.00(+0.00%)
Nov 08, 2005 2.700 2.790 2.650 2.650 3,500 -0.03(-1.12%)
Nov 07, 2005 2.730 2.730 2.650 2.680 6,700 -0.05(-1.83%)
Nov 04, 2005 2.750 2.750 2.650 2.730 4,800 -0.02(-0.73%)
Nov 03, 2005 2.800 2.850 2.750 2.750 2,400 +0.06(+2.23%)
Nov 02, 2005 2.650 2.760 2.630 2.690 8,800 +0.03(+1.13%)
Nov 01, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Oct 31, 2005 2.650 2.730 2.650 2.660 4,500 -0.19(-6.67%)
Oct 28, 2005 2.640 2.850 2.630 2.850 13,700 +0.20(+7.55%)
Oct 27, 2005 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Oct 26, 2005 2.750 2.750 2.650 2.650 10,100 -0.10(-3.64%)
Oct 25, 2005 2.750 2.750 2.750 2.750 1,200 +0.02(+0.73%)
Oct 24, 2005 2.850 2.850 2.730 2.730 1,500 -0.05(-1.80%)
Oct 21, 2005 2.700 2.790 2.700 2.780 500 +0.08(+2.96%)
Oct 20, 2005 2.700 2.740 2.660 2.700 9,900 -0.06(-2.17%)
Oct 19, 2005 2.700 2.800 2.700 2.760 4,800 +0.01(+0.36%)
Oct 18, 2005 2.750 2.800 2.720 2.750 1,700 +0.03(+1.10%)
Oct 17, 2005 2.800 2.900 2.700 2.720 50,800 -0.17(-5.88%)
Oct 14, 2005 2.800 2.900 2.800 2.890 2,300 +0.04(+1.40%)
Oct 13, 2005 3.000 3.000 2.750 2.850 11,600 +0.09(+3.26%)
Oct 12, 2005 2.800 2.850 2.760 2.760 11,200 -0.08(-2.82%)
Oct 11, 2005 3.070 3.070 2.840 2.840 23,900 -0.30(-9.55%)
Oct 10, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Oct 07, 2005 3.090 3.200 3.030 3.140 13,300 +0.06(+1.95%)
Oct 06, 2005 3.030 3.080 3.030 3.080 1,600 +0.04(+1.32%)
Oct 05, 2005 3.040 3.040 3.040 3.040 100 -0.04(-1.30%)
Oct 04, 2005 3.100 3.110 3.080 3.080 9,400 -0.02(-0.65%)
Oct 03, 2005 3.200 3.200 3.100 3.100 5,000 +0.02(+0.65%)
Sep 30, 2005 3.050 3.080 3.030 3.080 1,900 -0.02(-0.65%)
Sep 29, 2005 3.122 3.122 3.100 3.100 500 -0.01(-0.32%)
Sep 28, 2005 3.100 3.110 3.020 3.110 8,800 -0.08(-2.51%)
Sep 27, 2005 3.200 3.200 3.080 3.190 3,200 -0.01(-0.31%)
Sep 26, 2005 3.220 3.230 3.200 3.200 3,300 +0.15(+4.92%)
Sep 23, 2005 3.050 3.050 3.050 3.050 1,100 -0.05(-1.61%)
Sep 22, 2005 3.200 3.200 3.100 3.100 6,700 -0.15(-4.62%)
Sep 21, 2005 3.300 3.300 3.200 3.250 3,900 -0.10(-2.99%)
Sep 20, 2005 3.350 3.350 3.350 3.350 3,500 -0.01(-0.30%)
Sep 19, 2005 3.500 3.500 3.360 3.360 3,900 -0.06(-1.75%)
Sep 16, 2005 3.450 3.450 3.420 3.420 1,500 +0.00(+0.00%)
Sep 15, 2005 3.460 3.480 3.420 3.420 9,700 -0.03(-0.87%)
Sep 14, 2005 3.350 3.500 3.350 3.450 18,900 +0.10(+2.99%)
Sep 13, 2005 3.250 3.450 3.250 3.350 4,100 +0.06(+1.82%)
Sep 12, 2005 3.300 3.320 3.210 3.290 2,400 -0.03(-0.90%)
Sep 09, 2005 3.140 3.320 3.140 3.320 9,500 +0.12(+3.75%)
Sep 08, 2005 3.320 3.350 3.200 3.200 11,700 -0.11(-3.32%)
Sep 07, 2005 3.350 3.370 3.250 3.310 19,300 -0.04(-1.19%)
Sep 06, 2005 3.250 3.350 3.060 3.350 16,800 +0.12(+3.72%)
Sep 02, 2005 3.720 3.720 3.180 3.230 48,500 -0.49(-13.17%)
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.