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 (%)
Feb 28, 2007 8.000 8.500 7.670 7.920 172,600 +0.07(+0.89%)
Feb 27, 2007 8.100 8.280 7.600 7.850 187,600 -0.40(-4.85%)
Feb 26, 2007 7.850 8.360 7.850 8.250 194,432 +0.48(+6.18%)
Feb 23, 2007 7.270 7.950 6.970 7.770 325,400 +0.49(+6.73%)
Feb 22, 2007 8.300 8.500 7.150 7.280 376,700 -0.94(-11.44%)
Feb 21, 2007 8.880 8.930 8.060 8.220 90,600 -0.63(-7.12%)
Feb 20, 2007 8.750 9.170 8.110 8.850 219,600 +0.25(+2.90%)
Feb 16, 2007 8.740 8.740 8.360 8.600 81,000 -0.05(-0.58%)
Feb 15, 2007 7.940 8.700 7.760 8.650 148,800 +0.76(+9.63%)
Feb 14, 2007 7.800 7.950 7.600 7.890 96,300 +0.09(+1.15%)
Feb 13, 2007 8.290 8.350 7.660 7.800 171,485 -0.49(-5.91%)
Feb 12, 2007 7.880 8.490 7.880 8.290 272,212 +0.50(+6.41%)
Feb 09, 2007 7.700 7.800 7.300 7.790 161,600 +0.13(+1.70%)
Feb 08, 2007 7.300 8.000 6.850 7.660 441,900 +0.17(+2.27%)
Feb 07, 2007 7.140 7.950 6.700 7.490 1,325,100 +0.44(+6.24%)
Feb 06, 2007 3.780 7.300 3.780 7.050 1,149,400 +3.27(+86.51%)
Feb 05, 2007 3.670 3.800 3.670 3.780 2,100 +0.07(+1.88%)
Feb 02, 2007 3.790 3.790 3.660 3.710 19,500 -0.04(-1.06%)
Feb 01, 2007 3.590 3.800 3.560 3.750 36,500 +0.13(+3.59%)
Jan 31, 2007 3.550 3.620 3.520 3.620 15,300 +0.07(+1.97%)
Jan 30, 2007 3.550 3.550 3.520 3.550 18,100 -0.03(-0.84%)
Jan 29, 2007 3.550 3.630 3.540 3.580 21,300 -0.01(-0.28%)
Jan 26, 2007 3.590 3.610 3.590 3.590 6,800 -0.01(-0.28%)
Jan 25, 2007 3.600 3.600 3.590 3.600 3,700 +0.00(+0.00%)
Jan 24, 2007 3.600 3.600 3.590 3.600 4,100 +0.00(+0.00%)
Jan 23, 2007 3.600 3.600 3.600 3.600 4,900 +0.00(+0.00%)
Jan 22, 2007 3.650 3.650 3.600 3.600 3,700 +0.00(+0.00%)
Jan 19, 2007 3.600 3.620 3.592 3.600 34,500 -0.01(-0.28%)
Jan 18, 2007 3.680 3.680 3.600 3.610 16,500 -0.10(-2.70%)
Jan 17, 2007 3.650 3.800 3.620 3.710 48,300 -0.13(-3.39%)
Jan 16, 2007 3.500 3.840 3.500 3.840 47,800 +0.34(+9.71%)
Jan 12, 2007 3.480 3.500 3.480 3.500 15,600 +0.00(+0.00%)
Jan 11, 2007 3.480 3.500 3.411 3.500 700 +0.00(+0.00%)
Jan 10, 2007 3.510 3.540 3.500 3.500 4,600 +0.00(+0.00%)
Jan 09, 2007 3.480 3.500 3.480 3.500 400 +0.00(+0.00%)
Jan 08, 2007 3.510 3.580 3.450 3.500 3,000 -0.04(-1.13%)
Jan 05, 2007 3.450 3.580 3.440 3.540 4,600 +0.08(+2.31%)
Jan 04, 2007 3.500 3.500 3.350 3.460 6,100 -0.13(-3.62%)
Jan 03, 2007 3.510 3.590 3.510 3.590 4,700 +0.01(+0.28%)
Dec 29, 2006 3.540 3.580 3.510 3.580 2,700 +0.00(+0.00%)
Dec 28, 2006 3.530 3.580 3.530 3.580 8,400 +0.00(+0.00%)
Dec 27, 2006 3.541 3.580 3.540 3.580 4,800 +0.03(+0.85%)
Dec 26, 2006 3.550 3.590 3.540 3.550 5,100 -0.01(-0.28%)
Dec 22, 2006 3.550 3.600 3.550 3.560 2,300 -0.02(-0.56%)
Dec 21, 2006 3.570 3.590 3.560 3.580 6,700 -0.02(-0.56%)
Dec 20, 2006 3.630 3.630 3.600 3.600 1,500 +0.01(+0.28%)
Dec 19, 2006 3.550 3.590 3.550 3.590 2,000 +0.04(+1.13%)
Dec 18, 2006 3.560 3.620 3.540 3.550 24,400 -0.04(-1.11%)
Dec 15, 2006 3.589 3.590 3.589 3.590 1,000 -0.00(-0.00%)
Dec 14, 2006 3.590 3.590 3.590 3.590 2,000 +0.07(+1.90%)
Dec 13, 2006 3.680 3.680 3.523 3.523 6,100 -0.08(-2.14%)
Dec 12, 2006 3.550 3.730 3.550 3.600 27,600 +0.04(+1.12%)
Dec 11, 2006 3.660 3.900 3.520 3.560 22,200 -0.07(-1.93%)
Dec 08, 2006 3.600 3.880 3.590 3.630 90,500 +0.04(+1.11%)
Dec 07, 2006 3.590 3.590 3.552 3.590 3,300 +0.01(+0.28%)
Dec 06, 2006 3.530 3.580 3.530 3.580 1,100 -0.01(-0.28%)
Dec 05, 2006 3.590 3.590 3.550 3.590 3,100 -0.00(-0.00%)
Dec 04, 2006 3.580 3.590 3.580 3.590 300 -0.01(-0.28%)
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.