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 (%)
Dec 31, 2007 9.840 9.840 8.800 9.640 19,050 -0.11(-1.13%)
Dec 28, 2007 9.700 9.890 9.700 9.750 7,400 +0.11(+1.14%)
Dec 27, 2007 9.500 9.850 9.500 9.640 23,300 -0.16(-1.63%)
Dec 26, 2007 9.610 10.20 9.310 9.800 56,000 -0.30(-2.97%)
Dec 24, 2007 10.06 10.19 10.00 10.10 5,700 +0.09(+0.90%)
Dec 21, 2007 9.910 10.10 9.800 10.01 21,400 +0.16(+1.62%)
Dec 20, 2007 9.600 10.00 9.600 9.850 26,700 +0.25(+2.60%)
Dec 19, 2007 9.550 9.760 9.280 9.600 40,650 -0.09(-0.93%)
Dec 18, 2007 9.980 10.10 9.510 9.690 41,500 -0.31(-3.10%)
Dec 17, 2007 10.73 10.73 9.970 10.00 40,400 -0.60(-5.66%)
Dec 14, 2007 10.20 10.60 10.20 10.60 18,500 +0.20(+1.92%)
Dec 13, 2007 10.75 10.85 10.31 10.40 34,800 -0.49(-4.54%)
Dec 12, 2007 10.99 11.18 10.78 10.89 21,500 -0.02(-0.14%)
Dec 11, 2007 12.23 12.23 10.90 10.91 62,186 -0.44(-3.88%)
Dec 10, 2007 10.96 11.81 10.96 11.35 73,300 +0.05(+0.44%)
Dec 07, 2007 10.78 11.38 10.70 11.30 46,000 +0.55(+5.12%)
Dec 06, 2007 10.60 10.95 10.40 10.75 47,100 +0.25(+2.38%)
Dec 05, 2007 10.78 10.78 10.20 10.50 71,475 +0.00(+0.00%)
Dec 04, 2007 9.700 10.89 9.650 10.50 353,890 +0.90(+9.38%)
Dec 03, 2007 9.590 10.43 9.450 9.600 38,700 +0.06(+0.63%)
Nov 30, 2007 9.300 9.590 9.210 9.540 40,200 +0.24(+2.58%)
Nov 29, 2007 9.000 9.300 9.000 9.300 21,700 +0.17(+1.86%)
Nov 28, 2007 9.000 9.200 8.740 9.130 52,300 +0.18(+2.01%)
Nov 27, 2007 9.000 9.000 8.600 8.950 37,000 +0.05(+0.56%)
Nov 26, 2007 8.600 8.900 8.500 8.900 45,900 +0.30(+3.49%)
Nov 23, 2007 8.700 8.800 8.500 8.600 19,800 +0.10(+1.18%)
Nov 21, 2007 7.800 8.550 7.640 8.500 50,600 +0.60(+7.59%)
Nov 20, 2007 8.030 8.260 7.820 7.900 44,900 -0.20(-2.47%)
Nov 19, 2007 8.180 8.400 7.910 8.100 36,270 -0.20(-2.41%)
Nov 16, 2007 8.000 8.550 8.000 8.300 40,900 +0.30(+3.75%)
Nov 15, 2007 8.100 8.250 7.810 8.000 28,200 -0.10(-1.23%)
Nov 14, 2007 7.750 8.200 7.750 8.100 51,800 +0.35(+4.52%)
Nov 13, 2007 7.930 8.030 7.610 7.750 47,165 -0.25(-3.12%)
Nov 12, 2007 8.350 8.400 7.770 8.000 60,910 -0.45(-5.33%)
Nov 09, 2007 8.610 8.700 8.000 8.450 52,200 -0.15(-1.74%)
Nov 08, 2007 9.060 9.250 8.360 8.600 42,500 -0.60(-6.52%)
Nov 07, 2007 9.990 9.990 8.900 9.200 61,400 -0.55(-5.64%)
Nov 06, 2007 9.400 9.780 9.400 9.750 20,900 +0.35(+3.72%)
Nov 05, 2007 9.210 9.460 8.980 9.400 43,100 -0.17(-1.78%)
Nov 02, 2007 9.910 9.910 9.510 9.570 30,800 -0.27(-2.69%)
Nov 01, 2007 10.30 10.35 9.800 9.835 23,300 -0.49(-4.79%)
Oct 31, 2007 10.77 10.80 10.22 10.33 18,400 -0.29(-2.73%)
Oct 30, 2007 10.00 10.80 10.00 10.62 21,400 +0.62(+6.20%)
Oct 29, 2007 9.790 10.52 9.790 10.00 18,600 -0.10(-0.99%)
Oct 26, 2007 10.11 10.20 10.09 10.10 11,800 +0.01(+0.10%)
Oct 25, 2007 10.62 10.62 10.09 10.09 21,100 -0.50(-4.72%)
Oct 24, 2007 10.58 10.80 10.57 10.59 8,800 +0.08(+0.76%)
Oct 23, 2007 10.20 10.76 10.08 10.51 36,500 +0.42(+4.16%)
Oct 22, 2007 10.75 10.75 10.07 10.09 33,800 -0.81(-7.43%)
Oct 19, 2007 10.91 11.09 10.85 10.90 5,600 -0.19(-1.71%)
Oct 18, 2007 11.17 11.17 10.90 11.09 11,100 -0.10(-0.89%)
Oct 17, 2007 11.14 11.38 11.02 11.19 14,300 +0.07(+0.63%)
Oct 16, 2007 11.50 11.50 11.01 11.12 23,500 -0.34(-2.97%)
Oct 15, 2007 11.23 11.61 11.15 11.46 22,000 +0.17(+1.51%)
Oct 12, 2007 10.50 11.40 10.50 11.29 41,500 +0.79(+7.52%)
Oct 11, 2007 10.80 10.80 10.50 10.50 22,600 -0.19(-1.78%)
Oct 10, 2007 10.97 10.97 10.51 10.69 55,200 -0.32(-2.91%)
Oct 09, 2007 11.70 11.75 10.80 11.01 113,800 -0.74(-6.30%)
Oct 08, 2007 11.90 11.99 11.65 11.75 10,100 -0.25(-2.08%)
Oct 05, 2007 11.70 12.08 11.70 12.00 26,900 +0.31(+2.65%)
Oct 04, 2007 11.90 12.03 11.60 11.69 29,700 -0.28(-2.34%)
Oct 03, 2007 12.10 12.10 11.74 11.97 30,300 +0.07(+0.59%)
Oct 02, 2007 11.95 12.20 11.90 11.90 22,600 -0.10(-0.83%)
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.