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, 2012 2.910 2.910 2.770 2.770 470 -0.08(-2.80%)
Nov 29, 2012 2.770 2.850 2.770 2.850 2,950 +0.18(+6.74%)
Nov 28, 2012 2.530 2.670 2.530 2.670 1,200 -0.13(-4.64%)
Nov 27, 2012 2.800 2.820 2.800 2.800 3,200 +0.00(+0.00%)
Nov 24, 2012 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 23, 2012 2.800 2.800 2.800 2.800 200 +0.10(+3.70%)
Nov 21, 2012 2.670 2.790 2.670 2.700 1,016 +0.03(+1.12%)
Nov 19, 2012 2.670 2.670 2.670 2.670 100 -0.01(-0.37%)
Nov 16, 2012 2.700 2.700 2.680 2.680 335 +0.02(+0.75%)
Nov 14, 2012 2.680 2.660 2.660 2.660 700 -0.23(-7.96%)
Nov 13, 2012 2.890 2.890 2.890 2.890 300 -0.06(-2.03%)
Nov 01, 2012 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 31, 2012 2.907 2.950 2.907 2.950 1,075 +0.15(+5.36%)
Oct 25, 2012 2.700 2.800 2.800 2.800 200 +0.12(+4.48%)
Oct 23, 2012 2.680 2.680 2.680 2.680 400 -0.06(-2.37%)
Oct 19, 2012 2.680 2.745 2.680 2.745 352 +0.04(+1.63%)
Oct 17, 2012 2.701 2.701 2.701 2.701 0 +0.05(+1.92%)
Oct 16, 2012 2.600 2.650 2.590 2.650 11,840 +0.01(+0.38%)
Oct 15, 2012 2.550 2.640 2.550 2.640 1,500 +0.04(+1.53%)
Oct 12, 2012 2.701 2.701 2.600 2.600 1,800 -0.05(-1.89%)
Oct 11, 2012 2.700 2.760 2.630 2.650 4,449 -0.05(-1.85%)
Oct 10, 2012 2.620 2.750 2.620 2.700 4,360 +0.00(+0.00%)
Oct 09, 2012 2.640 2.790 2.640 2.700 739 -0.11(-3.91%)
Oct 06, 2012 2.810 2.810 2.810 0 +0.00(+0.00%)
Oct 05, 2012 2.810 2.810 2.810 2.810 900 -0.19(-6.33%)
Oct 04, 2012 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Oct 01, 2012 3.020 3.010 3.010 3.010 2,100 +0.01(+0.33%)
Sep 28, 2012 2.700 3.000 2.570 3.000 6,481 +0.13(+4.60%)
Sep 27, 2012 2.900 3.000 2.800 2.868 4,444 -0.03(-1.10%)
Sep 26, 2012 2.860 3.000 2.800 2.900 1,800 -0.10(-3.33%)
Sep 25, 2012 2.860 3.250 2.820 3.000 6,321 +0.14(+4.90%)
Sep 24, 2012 2.600 2.920 2.600 2.860 20,806 +0.47(+19.67%)
Sep 21, 2012 2.810 2.930 2.390 2.390 44,028 -0.60(-20.07%)
Sep 18, 2012 2.990 2.990 2.990 2.990 200 -0.01(-0.33%)
Sep 17, 2012 3.000 3.000 3.000 3.000 200 +0.00(+0.00%)
Sep 14, 2012 3.000 3.000 3.000 3.000 100 -0.04(-1.32%)
Sep 13, 2012 3.040 3.040 3.040 3.040 100 +0.11(+3.75%)
Sep 12, 2012 2.910 2.930 2.910 2.930 500 +0.03(+1.03%)
Sep 11, 2012 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Sep 10, 2012 2.880 2.900 2.880 2.900 200 +0.07(+2.47%)
Sep 07, 2012 2.810 2.842 2.810 2.830 2,300 -0.02(-0.70%)
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.