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, 2012 2.720 2.880 2.370 2.880 20,048 +0.19(+7.06%)
Dec 28, 2012 2.580 2.820 2.370 2.690 32,557 +0.04(+1.51%)
Dec 27, 2012 2.413 2.650 2.410 2.650 21,709 +0.12(+4.74%)
Dec 26, 2012 2.490 2.530 2.490 2.530 20,020 +0.00(+0.00%)
Dec 24, 2012 2.530 2.530 2.530 2.530 100 -0.07(-2.56%)
Dec 21, 2012 2.400 2.600 2.400 2.596 1,000 +0.14(+5.55%)
Dec 19, 2012 2.360 2.460 2.460 2.460 8,100 +0.10(+4.23%)
Dec 18, 2012 2.360 2.360 2.360 2.360 100 +0.01(+0.43%)
Dec 17, 2012 2.430 2.550 2.330 2.350 8,077 -0.07(-2.89%)
Dec 14, 2012 2.420 2.440 2.400 2.420 4,070 -0.11(-4.35%)
Dec 13, 2012 2.430 2.580 2.430 2.530 1,200 +0.02(+0.80%)
Dec 12, 2012 2.510 2.510 2.510 2.510 488 +0.06(+2.45%)
Dec 11, 2012 2.450 2.480 2.420 2.450 8,893 -0.05(-2.00%)
Dec 10, 2012 2.470 2.500 2.450 2.500 2,125 +0.02(+0.81%)
Dec 07, 2012 2.520 2.520 2.480 2.480 1,100 -0.14(-5.34%)
Dec 05, 2012 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Dec 04, 2012 2.660 2.670 2.596 2.620 4,925 -0.15(-5.42%)
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%)
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.