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 29, 2008 5.700 5.700 5.440 5.471 60,250 -0.27(-4.68%)
Feb 28, 2008 5.850 5.890 5.710 5.740 35,600 -0.20(-3.37%)
Feb 27, 2008 6.000 6.000 5.750 5.940 14,314 +0.04(+0.68%)
Feb 26, 2008 5.750 6.000 5.750 5.900 15,483 +0.10(+1.72%)
Feb 25, 2008 6.020 6.020 5.800 5.800 19,900 -0.28(-4.61%)
Feb 22, 2008 6.000 6.080 5.900 6.080 18,030 +0.03(+0.50%)
Feb 21, 2008 5.980 6.190 5.890 6.050 53,900 +0.02(+0.33%)
Feb 20, 2008 5.800 6.080 5.780 6.030 40,400 +0.13(+2.20%)
Feb 19, 2008 5.880 6.170 5.760 5.900 226,962 -0.03(-0.51%)
Feb 18, 2008 5.200 6.090 5.010 5.930 0 +0.00(+0.00%)
Feb 15, 2008 5.200 6.090 5.010 5.930 188,906 +0.77(+14.92%)
Feb 14, 2008 5.860 5.970 5.160 5.160 129,010 -0.47(-8.35%)
Feb 13, 2008 7.250 7.250 5.380 5.630 341,154 -3.43(-37.86%)
Feb 12, 2008 8.900 9.100 8.900 9.060 25,700 +0.11(+1.23%)
Feb 11, 2008 8.650 9.200 8.530 8.950 17,800 +0.36(+4.19%)
Feb 08, 2008 8.500 8.630 8.500 8.590 50,900 +0.09(+1.06%)
Feb 07, 2008 8.580 8.700 8.310 8.500 17,600 -0.20(-2.30%)
Feb 06, 2008 8.720 8.750 8.600 8.700 26,700 +0.05(+0.58%)
Feb 05, 2008 8.650 8.830 8.500 8.650 141,600 +0.05(+0.58%)
Feb 04, 2008 8.030 9.250 8.030 8.600 69,200 +0.11(+1.30%)
Feb 01, 2008 8.430 8.600 8.300 8.490 8,900 +0.09(+1.07%)
Jan 31, 2008 8.430 8.590 8.300 8.400 7,300 -0.06(-0.71%)
Jan 30, 2008 8.040 8.610 8.000 8.460 26,800 +0.46(+5.75%)
Jan 29, 2008 7.850 8.000 7.790 8.000 8,700 +0.26(+3.36%)
Jan 28, 2008 8.100 8.150 7.600 7.740 18,626 -0.26(-3.25%)
Jan 25, 2008 7.800 8.100 7.800 8.000 6,800 +0.34(+4.44%)
Jan 24, 2008 7.620 8.410 7.000 7.660 33,100 +0.68(+9.74%)
Jan 23, 2008 7.860 7.860 6.980 6.980 23,000 -0.34(-4.64%)
Jan 22, 2008 7.420 7.600 7.320 7.320 22,478 -0.41(-5.30%)
Jan 21, 2008 7.900 7.990 7.540 7.730 0 +0.00(+0.00%)
Jan 18, 2008 7.900 7.990 7.540 7.730 27,107 -0.11(-1.40%)
Jan 17, 2008 8.190 8.200 7.840 7.840 18,800 -0.26(-3.21%)
Jan 16, 2008 8.580 8.780 7.990 8.100 46,500 -0.60(-6.90%)
Jan 15, 2008 8.830 8.870 8.700 8.700 7,000 -0.16(-1.81%)
Jan 14, 2008 8.760 8.950 8.760 8.860 5,900 +0.06(+0.68%)
Jan 11, 2008 8.860 8.940 8.760 8.800 9,900 +0.04(+0.46%)
Jan 10, 2008 8.620 8.850 8.620 8.760 10,200 -0.02(-0.23%)
Jan 09, 2008 9.440 9.530 8.490 8.780 45,095 -0.67(-7.09%)
Jan 08, 2008 9.500 9.610 9.420 9.450 10,000 -0.09(-0.94%)
Jan 07, 2008 9.680 9.720 9.330 9.540 42,200 -0.06(-0.63%)
Jan 04, 2008 9.870 9.900 9.600 9.600 9,200 -0.31(-3.13%)
Jan 03, 2008 9.750 9.950 9.750 9.910 13,900 +0.21(+2.16%)
Jan 02, 2008 9.650 9.890 9.610 9.700 25,600 +0.06(+0.62%)
Jan 01, 2008 9.840 9.840 8.800 9.640 0 +0.00(+0.00%)
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%)
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.