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 26, 2010 5.215 5.220 5.110 5.110 5,000 -0.08(-1.54%)
Feb 25, 2010 5.150 5.300 5.150 5.190 8,800 +0.01(+0.19%)
Feb 24, 2010 5.210 5.265 5.150 5.180 4,900 +0.03(+0.58%)
Feb 23, 2010 5.150 5.237 5.140 5.150 8,200 -0.02(-0.39%)
Feb 22, 2010 5.280 5.280 5.170 5.170 7,300 -0.10(-1.90%)
Feb 19, 2010 5.270 5.400 5.270 5.270 900 +0.00(+0.00%)
Feb 18, 2010 5.250 5.290 5.250 5.270 1,225 -0.08(-1.50%)
Feb 17, 2010 5.270 5.450 5.270 5.350 4,420 -0.06(-1.11%)
Feb 16, 2010 5.200 5.410 5.170 5.410 7,882 +0.20(+3.80%)
Feb 12, 2010 5.110 5.212 5.212 5.212 8,600 +0.05(+1.01%)
Feb 11, 2010 5.300 5.300 5.110 5.160 4,538 -0.14(-2.64%)
Feb 10, 2010 5.310 5.340 5.300 5.300 2,100 -0.01(-0.19%)
Feb 09, 2010 5.305 5.310 5.300 5.310 5,100 +0.01(+0.19%)
Feb 08, 2010 5.300 5.380 5.300 5.300 5,166 -0.03(-0.56%)
Feb 05, 2010 5.300 5.400 5.300 5.330 11,845 -0.01(-0.19%)
Feb 04, 2010 5.330 5.340 5.300 5.340 9,077 -0.03(-0.56%)
Feb 03, 2010 5.340 5.370 5.310 5.370 900 +0.03(+0.56%)
Feb 01, 2010 5.400 5.340 5.340 5.340 1,300 -0.01(-0.19%)
Jan 29, 2010 5.400 5.452 5.310 5.350 13,950 -0.05(-0.93%)
Jan 28, 2010 5.410 5.520 5.360 5.400 22,400 -0.05(-0.92%)
Jan 27, 2010 5.450 5.540 5.310 5.450 11,500 +0.00(+0.00%)
Jan 26, 2010 5.400 5.470 5.300 5.450 13,600 +0.06(+1.11%)
Jan 25, 2010 5.400 5.470 5.390 5.390 7,400 -0.01(-0.18%)
Jan 22, 2010 5.340 5.530 5.282 5.400 10,188 -0.12(-2.18%)
Jan 21, 2010 5.510 5.550 5.450 5.520 6,375 +0.01(+0.18%)
Jan 20, 2010 5.610 5.950 5.510 5.510 5,600 -0.13(-2.35%)
Jan 19, 2010 5.650 5.650 5.500 5.643 8,510 -0.01(-0.13%)
Jan 15, 2010 5.660 5.650 5.650 5.650 1,700 -0.04(-0.70%)
Jan 14, 2010 5.740 5.800 5.690 5.690 10,951 -0.05(-0.87%)
Jan 13, 2010 5.720 5.740 5.640 5.740 6,637 +0.02(+0.35%)
Jan 12, 2010 5.720 5.900 5.450 5.720 12,758 +0.01(+0.17%)
Jan 11, 2010 5.200 5.730 5.100 5.710 19,890 +0.56(+10.87%)
Jan 08, 2010 5.100 5.250 5.000 5.150 12,607 +0.00(+0.00%)
Jan 07, 2010 5.130 5.150 5.050 5.150 6,925 +0.05(+0.98%)
Jan 06, 2010 5.200 5.200 5.010 5.100 21,255 -0.06(-1.16%)
Jan 05, 2010 5.190 5.250 5.010 5.160 18,170 +0.03(+0.59%)
Jan 04, 2010 5.300 5.400 5.060 5.130 20,545 -0.14(-2.66%)
Dec 31, 2009 5.420 5.270 5.270 5.270 27,200 -0.15(-2.71%)
Dec 30, 2009 5.400 5.640 5.400 5.417 42,435 -0.58(-9.72%)
Dec 29, 2009 5.800 6.000 5.800 6.000 6,070 +0.25(+4.44%)
Dec 28, 2009 5.580 5.750 5.580 5.745 20,927 -0.04(-0.61%)
Dec 24, 2009 5.880 5.880 5.710 5.780 1,100 -0.21(-3.51%)
Dec 23, 2009 5.810 5.990 5.711 5.990 8,327 +0.21(+3.58%)
Dec 22, 2009 5.760 5.800 5.750 5.783 7,740 +0.03(+0.57%)
Dec 21, 2009 5.800 5.800 5.710 5.750 10,625 -0.04(-0.69%)
Dec 18, 2009 5.700 5.800 5.690 5.790 5,100 +0.08(+1.40%)
Dec 17, 2009 5.900 5.900 5.630 5.710 10,015 -0.14(-2.39%)
Dec 16, 2009 6.090 6.090 5.800 5.850 7,200 -0.07(-1.18%)
Dec 15, 2009 5.850 6.048 5.800 5.920 27,990 -0.28(-4.52%)
Dec 14, 2009 6.210 6.250 6.200 6.200 1,800 +0.05(+0.81%)
Dec 11, 2009 6.120 6.285 6.000 6.150 5,900 -0.01(-0.16%)
Dec 10, 2009 6.150 6.300 6.000 6.160 10,400 +0.00(+0.00%)
Dec 09, 2009 6.400 6.400 6.160 6.160 26,494 -0.16(-2.53%)
Dec 08, 2009 6.590 6.610 6.320 6.320 10,895 -0.28(-4.24%)
Dec 07, 2009 6.500 6.600 6.460 6.600 4,500 +0.10(+1.54%)
Dec 04, 2009 6.800 6.800 6.500 6.500 3,100 -0.20(-2.99%)
Dec 03, 2009 6.750 6.990 6.400 6.700 16,215 +0.00(+0.00%)
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.