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 (%)
Mar 31, 2011 4.790 4.800 4.790 4.800 400 +0.03(+0.63%)
Mar 24, 2011 4.770 4.770 4.770 4.770 0 +0.02(+0.42%)
Mar 21, 2011 4.750 4.750 4.750 4.750 0 +0.06(+1.24%)
Mar 18, 2011 4.630 4.692 4.620 4.692 800 +0.04(+0.90%)
Mar 17, 2011 4.610 4.740 4.595 4.650 1,850 -0.15(-3.12%)
Mar 15, 2011 4.800 4.800 4.800 4.800 0 +0.03(+0.63%)
Mar 14, 2011 4.770 5.000 4.770 4.770 5,532 -0.14(-2.85%)
Mar 11, 2011 4.810 4.946 4.810 4.910 1,400 -0.07(-1.41%)
Mar 10, 2011 4.940 5.030 4.940 4.980 2,900 -0.03(-0.60%)
Mar 08, 2011 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Mar 07, 2011 5.080 5.080 5.010 5.010 300 +0.00(+0.00%)
Mar 03, 2011 5.010 5.010 5.010 5.010 0 +0.05(+1.01%)
Mar 02, 2011 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Mar 01, 2011 5.000 5.050 5.000 5.000 3,710 +0.08(+1.58%)
Feb 25, 2011 5.020 4.922 4.922 4.922 1,400 +0.04(+0.84%)
Feb 24, 2011 5.000 5.090 4.881 4.881 9,889 -0.13(-2.57%)
Feb 23, 2011 5.090 5.090 4.850 5.010 4,387 +0.01(+0.20%)
Feb 22, 2011 5.000 5.120 4.970 5.000 2,350 +0.00(+0.00%)
Feb 18, 2011 4.930 5.199 4.800 5.000 2,405 +0.10(+2.04%)
Feb 17, 2011 4.570 4.900 4.570 4.900 18,461 -0.10(-2.00%)
Feb 16, 2011 4.970 5.220 4.790 5.000 20,183 -0.10(-1.96%)
Feb 15, 2011 5.180 5.240 5.100 5.100 2,696 +0.00(+0.00%)
Feb 14, 2011 5.060 5.100 4.890 5.100 13,070 +0.04(+0.79%)
Feb 10, 2011 5.050 5.060 5.060 5.060 700 +0.06(+1.20%)
Feb 09, 2011 5.020 5.030 4.990 5.000 9,300 +0.11(+2.25%)
Feb 08, 2011 5.000 5.000 4.750 4.890 2,000 -0.11(-2.20%)
Feb 07, 2011 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Feb 04, 2011 5.000 5.140 5.000 5.000 9,700 +0.02(+0.40%)
Feb 03, 2011 4.700 4.995 4.700 4.980 4,750 +0.27(+5.73%)
Feb 02, 2011 4.530 4.710 4.530 4.710 400 +0.15(+3.29%)
Feb 01, 2011 4.750 4.770 4.460 4.560 5,050 -0.19(-4.00%)
Jan 31, 2011 4.800 4.800 4.630 4.750 2,180 -0.20(-4.04%)
Jan 27, 2011 4.800 4.950 4.950 4.950 1,100 +0.11(+2.27%)
Jan 25, 2011 4.880 4.840 4.840 4.840 500 -0.15(-3.00%)
Jan 24, 2011 4.980 5.040 4.680 4.990 9,210 +0.24(+5.05%)
Jan 20, 2011 4.700 4.750 4.750 4.750 600 +0.05(+1.06%)
Jan 19, 2011 4.700 4.700 4.700 4.700 882 -0.05(-1.05%)
Jan 18, 2011 4.900 4.980 4.750 4.750 8,860 +0.00(+0.00%)
Jan 14, 2011 4.740 5.040 4.600 4.750 25,585 +0.11(+2.37%)
Jan 13, 2011 4.600 4.670 4.470 4.640 4,915 -0.01(-0.22%)
Jan 12, 2011 4.460 4.650 4.460 4.650 4,900 +0.04(+0.87%)
Jan 11, 2011 4.450 4.680 4.450 4.610 2,649 +0.17(+3.83%)
Jan 10, 2011 4.350 4.539 4.260 4.440 15,230 +0.16(+3.74%)
Jan 07, 2011 4.260 4.380 4.260 4.280 4,087 +0.00(+0.00%)
Jan 06, 2011 4.280 4.350 4.280 4.280 1,400 +0.00(+0.00%)
Jan 05, 2011 4.310 4.330 4.280 4.280 2,700 -0.11(-2.51%)
Jan 04, 2011 4.410 4.410 4.390 4.390 1,820 -0.10(-2.23%)
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.