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 (%)
Apr 30, 2010 4.950 4.950 4.800 4.810 4,000 -0.09(-1.84%)
Apr 29, 2010 5.050 5.050 4.810 4.900 10,504 +0.10(+2.08%)
Apr 28, 2010 4.960 5.050 4.800 4.800 11,942 -0.01(-0.21%)
Apr 27, 2010 5.050 5.050 4.810 4.810 2,550 -0.17(-3.41%)
Apr 23, 2010 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Apr 22, 2010 4.810 4.960 4.810 4.900 11,780 -0.01(-0.20%)
Apr 21, 2010 4.960 5.030 4.880 4.910 8,340 -0.10(-2.00%)
Apr 20, 2010 5.100 5.100 5.010 5.010 1,400 -0.07(-1.38%)
Apr 19, 2010 5.000 5.150 4.970 5.080 6,100 +0.08(+1.60%)
Apr 16, 2010 5.000 5.150 5.000 5.000 6,000 -0.05(-0.99%)
Apr 15, 2010 4.960 5.050 4.960 5.050 900 +0.02(+0.40%)
Apr 14, 2010 5.000 5.100 4.990 5.030 8,555 -0.08(-1.54%)
Apr 13, 2010 5.035 5.150 5.020 5.109 700 +0.06(+1.16%)
Apr 12, 2010 5.150 5.150 5.050 5.050 2,355 -0.05(-0.98%)
Apr 09, 2010 5.050 5.370 5.050 5.100 6,200 -0.03(-0.58%)
Apr 07, 2010 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Apr 06, 2010 5.150 5.500 5.130 5.130 4,700 +0.05(+0.95%)
Apr 05, 2010 5.080 5.230 5.080 5.082 7,170 +0.01(+0.23%)
Mar 31, 2010 5.200 5.070 5.070 5.070 3,000 +0.02(+0.40%)
Mar 30, 2010 5.070 5.070 5.050 5.050 900 -0.07(-1.37%)
Mar 29, 2010 5.070 5.220 5.070 5.120 750 +0.05(+0.99%)
Mar 26, 2010 5.120 5.120 5.070 5.070 500 -0.15(-2.87%)
Mar 25, 2010 5.080 5.220 5.080 5.220 500 +0.15(+2.96%)
Mar 24, 2010 5.070 5.070 5.070 5.070 1,300 -0.08(-1.55%)
Mar 23, 2010 5.100 5.150 5.100 5.150 5,300 +0.06(+1.18%)
Mar 22, 2010 5.080 5.200 5.080 5.090 6,100 -0.01(-0.20%)
Mar 18, 2010 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
Mar 17, 2010 5.240 5.300 5.200 5.200 2,500 -0.10(-1.89%)
Mar 16, 2010 5.200 5.300 5.100 5.300 2,082 +0.15(+2.91%)
Mar 15, 2010 5.150 5.300 5.150 5.150 800 -0.04(-0.77%)
Mar 12, 2010 5.200 5.200 5.150 5.190 1,200 -0.05(-0.95%)
Mar 11, 2010 5.240 5.280 5.240 5.240 6,300 -0.02(-0.40%)
Mar 10, 2010 5.250 5.390 5.100 5.261 11,170 -0.04(-0.74%)
Mar 09, 2010 5.210 5.300 5.130 5.300 4,320 +0.15(+2.91%)
Mar 08, 2010 5.270 5.450 5.140 5.150 7,800 -0.05(-0.96%)
Mar 05, 2010 5.160 5.290 5.110 5.200 2,550 +0.12(+2.36%)
Mar 04, 2010 5.270 5.290 5.050 5.080 2,150 -0.22(-4.15%)
Mar 03, 2010 5.310 5.460 5.300 5.300 1,600 +0.05(+0.95%)
Mar 02, 2010 5.150 5.420 5.080 5.250 12,600 +0.00(+0.00%)
Mar 01, 2010 5.200 5.250 5.110 5.250 7,000 +0.14(+2.74%)
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%)
Dec 02, 2009 6.750 6.800 6.700 6.700 1,200 -0.10(-1.47%)
Nov 30, 2009 6.870 6.800 6.800 6.800 10,100 +0.15(+2.26%)
Nov 27, 2009 6.650 6.650 6.650 6.650 200 -0.01(-0.15%)
Nov 25, 2009 6.670 6.750 6.660 6.660 1,800 -0.04(-0.60%)
Nov 24, 2009 6.700 6.700 6.700 6.700 400 +0.09(+1.36%)
Nov 23, 2009 6.610 6.710 6.610 6.610 770 -0.19(-2.79%)
Nov 20, 2009 6.720 6.800 6.600 6.800 4,200 -0.03(-0.44%)
Nov 19, 2009 6.750 6.840 6.700 6.830 4,250 +0.08(+1.19%)
Nov 18, 2009 6.820 6.850 6.750 6.750 1,100 -0.01(-0.15%)
Nov 17, 2009 6.710 6.800 6.700 6.760 780 +0.01(+0.15%)
Nov 16, 2009 6.520 6.750 6.520 6.750 8,157 +0.26(+4.01%)
Nov 13, 2009 6.420 6.490 6.390 6.490 1,800 +0.09(+1.41%)
Nov 12, 2009 6.400 6.400 6.380 6.400 2,008 -0.06(-0.93%)
Nov 11, 2009 6.340 6.460 6.280 6.460 3,390 +0.10(+1.57%)
Nov 09, 2009 6.360 6.360 6.360 6.360 0 -0.07(-1.09%)
Nov 06, 2009 6.250 6.450 6.250 6.430 4,250 +0.23(+3.71%)
Nov 05, 2009 6.530 6.530 6.200 6.200 32,475 -0.28(-4.32%)
Nov 04, 2009 6.500 6.540 6.350 6.480 3,510 -0.02(-0.31%)
Nov 03, 2009 6.600 6.600 6.400 6.500 7,614 -0.10(-1.52%)
Nov 02, 2009 6.750 6.750 6.500 6.600 2,035 -0.15(-2.22%)
Oct 30, 2009 6.650 6.750 6.650 6.750 2,710 +0.00(+0.00%)
Oct 29, 2009 6.800 6.800 6.750 6.750 1,289 -0.01(-0.15%)
Oct 28, 2009 7.000 7.100 6.750 6.760 6,535 -0.19(-2.73%)
Oct 27, 2009 6.830 7.000 6.800 6.950 5,849 +0.12(+1.76%)
Oct 26, 2009 7.020 7.030 6.830 6.830 2,368 -0.21(-3.05%)
Oct 23, 2009 7.000 7.045 7.000 7.045 4,800 +0.04(+0.64%)
Oct 22, 2009 6.700 7.500 6.700 7.000 38,213 +0.30(+4.48%)
Oct 21, 2009 6.900 6.901 6.700 6.700 5,851 -0.20(-2.90%)
Oct 20, 2009 6.900 6.950 6.820 6.900 8,303 +0.10(+1.47%)
Oct 19, 2009 6.630 6.850 6.600 6.800 23,673 +0.20(+3.03%)
Oct 16, 2009 6.550 6.600 6.500 6.600 11,490 +0.11(+1.69%)
Oct 15, 2009 6.420 6.490 6.390 6.490 3,100 +0.09(+1.41%)
Oct 14, 2009 6.350 6.500 6.350 6.400 24,001 +0.05(+0.79%)
Oct 13, 2009 6.360 6.449 6.350 6.350 4,150 -0.10(-1.55%)
Oct 12, 2009 6.450 6.500 6.251 6.450 8,899 +0.11(+1.74%)
Oct 09, 2009 6.170 6.340 6.040 6.340 8,180 +0.18(+2.92%)
Oct 08, 2009 5.970 6.160 5.970 6.160 24,094 +0.18(+3.01%)
Oct 07, 2009 5.950 5.980 5.950 5.980 5,200 +0.03(+0.50%)
Oct 06, 2009 5.950 5.980 5.850 5.950 5,400 -0.02(-0.39%)
Oct 05, 2009 5.800 5.973 5.750 5.973 4,175 +0.22(+3.89%)
Oct 02, 2009 5.530 5.850 5.510 5.750 6,300 -0.06(-1.03%)
Oct 01, 2009 5.850 5.850 5.800 5.810 1,986 -0.14(-2.35%)
Sep 30, 2009 5.850 5.950 5.820 5.950 3,330 +0.00(+0.00%)
Sep 29, 2009 5.940 6.040 5.850 5.950 677 +0.07(+1.19%)
Sep 28, 2009 5.840 5.880 5.820 5.880 2,800 -0.02(-0.34%)
Sep 25, 2009 6.100 6.100 5.900 5.900 1,702 -0.09(-1.50%)
Sep 24, 2009 6.000 6.030 5.900 5.990 1,400 +0.09(+1.53%)
Sep 23, 2009 6.000 6.000 5.850 5.900 9,500 -0.10(-1.67%)
Sep 22, 2009 5.850 6.000 5.850 6.000 21,756 +0.15(+2.56%)
Sep 21, 2009 5.750 5.988 5.750 5.850 6,571 +0.10(+1.74%)
Sep 18, 2009 6.150 6.150 5.750 5.750 20,467 -0.40(-6.50%)
Sep 17, 2009 6.280 6.300 6.150 6.150 10,369 +0.02(+0.32%)
Sep 16, 2009 6.190 6.460 6.080 6.130 1,760 -0.09(-1.45%)
Sep 15, 2009 6.150 6.220 6.150 6.220 6,200 +0.06(+0.97%)
Sep 14, 2009 6.150 6.220 6.150 6.160 1,529 -0.10(-1.60%)
Sep 11, 2009 6.290 6.290 6.250 6.260 940 -0.11(-1.69%)
Sep 10, 2009 5.900 6.650 5.850 6.368 19,100 +0.37(+6.13%)
Sep 09, 2009 5.830 6.000 5.810 6.000 2,925 +0.10(+1.69%)
Sep 08, 2009 6.000 6.020 5.730 5.900 1,670 -0.01(-0.17%)
Sep 03, 2009 5.690 5.910 5.910 5.910 5,300 +0.20(+3.50%)
Sep 02, 2009 5.600 5.720 5.600 5.710 3,500 +0.01(+0.18%)
Sep 01, 2009 5.670 5.790 5.570 5.700 13,330 -0.07(-1.21%)
Aug 31, 2009 5.510 5.770 5.510 5.770 9,100 +0.26(+4.71%)
Aug 28, 2009 5.700 5.710 5.510 5.510 10,400 -0.19(-3.33%)
Aug 27, 2009 5.750 5.980 5.700 5.700 7,004 -0.05(-0.87%)
Aug 26, 2009 5.760 5.803 5.530 5.750 7,000 -0.03(-0.52%)
Aug 25, 2009 5.710 5.780 5.710 5.780 8,200 +0.01(+0.17%)
Aug 24, 2009 5.770 5.770 5.530 5.770 18,088 +0.22(+3.96%)
Aug 21, 2009 5.520 5.570 5.520 5.550 15,492 +0.03(+0.54%)
Aug 20, 2009 5.610 5.610 5.510 5.520 10,550 -0.08(-1.43%)
Aug 19, 2009 5.690 5.738 5.570 5.600 59,648 -0.08(-1.41%)
Aug 18, 2009 5.696 5.696 5.680 5.680 4,277 -0.10(-1.73%)
Aug 17, 2009 5.780 5.780 5.670 5.780 2,117 -0.09(-1.53%)
Aug 14, 2009 5.950 6.090 5.810 5.870 9,100 -0.03(-0.51%)
Aug 13, 2009 5.920 6.040 5.900 5.900 3,400 -0.02(-0.34%)
Aug 12, 2009 5.850 6.000 5.720 5.920 5,900 +0.17(+2.96%)
Aug 11, 2009 5.850 6.092 5.750 5.750 9,600 -0.14(-2.38%)
Aug 10, 2009 6.580 6.580 5.650 5.890 18,362 -0.19(-3.13%)
Aug 07, 2009 6.250 6.341 6.000 6.080 27,442 -0.32(-5.00%)
Aug 06, 2009 6.450 6.742 6.210 6.400 13,053 +0.00(+0.00%)
Aug 05, 2009 6.570 6.691 6.200 6.400 7,310 -0.10(-1.54%)
Aug 04, 2009 6.500 6.750 6.496 6.500 15,550 -0.05(-0.76%)
Aug 03, 2009 6.700 6.700 6.500 6.550 11,300 +0.05(+0.77%)
Jul 31, 2009 6.450 6.756 6.200 6.500 45,417 +0.30(+4.84%)
Jul 30, 2009 6.590 6.590 5.750 6.200 24,251 -0.05(-0.80%)
Jul 29, 2009 5.990 6.250 5.950 6.250 9,205 +0.35(+5.93%)
Jul 28, 2009 5.950 6.100 5.660 5.900 13,965 +0.00(+0.00%)
Jul 27, 2009 6.000 6.001 5.900 5.900 15,808 -0.10(-1.67%)
Jul 24, 2009 5.978 6.000 5.750 6.000 5,900 +0.04(+0.67%)
Jul 23, 2009 5.970 5.970 5.900 5.960 2,400 +0.06(+1.02%)
Jul 22, 2009 5.680 6.000 5.460 5.900 7,090 +0.24(+4.24%)
Jul 21, 2009 5.110 5.660 5.110 5.660 4,100 +0.06(+1.07%)
Jul 20, 2009 5.500 5.600 5.500 5.600 4,050 +0.08(+1.45%)
Jul 17, 2009 5.500 5.600 5.500 5.520 9,650 +0.02(+0.36%)
Jul 16, 2009 5.600 5.600 5.288 5.500 16,850 -0.10(-1.79%)
Jul 15, 2009 5.600 5.600 5.600 5.600 800 +0.00(+0.00%)
Jul 13, 2009 5.590 5.600 5.600 5.600 1,800 +0.01(+0.11%)
Jul 10, 2009 5.410 5.650 5.410 5.594 2,875 -0.01(-0.11%)
Jul 09, 2009 5.550 5.650 5.550 5.600 3,950 -0.05(-0.88%)
Jul 07, 2009 5.510 5.650 5.650 5.650 3,400 +0.00(+0.00%)
Jul 06, 2009 5.750 5.820 5.650 5.650 4,324 -0.24(-4.07%)
Jul 02, 2009 5.790 5.890 5.690 5.890 429 +0.09(+1.55%)
Jun 30, 2009 5.800 5.800 5.800 5.800 1,700 +0.00(+0.00%)
Jun 29, 2009 5.700 5.890 5.650 5.800 4,450 -0.05(-0.85%)
Jun 25, 2009 5.850 5.850 5.850 5.850 0 +0.05(+0.86%)
Jun 24, 2009 5.900 6.000 5.800 5.800 700 +0.10(+1.76%)
Jun 23, 2009 5.790 5.790 5.660 5.700 3,800 -0.20(-3.39%)
Jun 22, 2009 5.900 5.900 5.750 5.900 1,300 -0.01(-0.23%)
Jun 19, 2009 5.990 6.070 5.900 5.914 10,950 -0.04(-0.61%)
Jun 18, 2009 5.700 5.990 5.700 5.950 2,625 +0.25(+4.38%)
Jun 17, 2009 5.760 5.760 5.660 5.700 1,479 -0.10(-1.72%)
Jun 16, 2009 5.890 5.925 5.750 5.800 1,900 -0.00(-0.00%)
Jun 15, 2009 5.800 5.800 5.750 5.800 6,940 +0.05(+0.87%)
Jun 12, 2009 5.780 5.780 5.650 5.750 3,920 +0.15(+2.68%)
Jun 11, 2009 5.596 5.600 5.570 5.600 10,680 +0.03(+0.54%)
Jun 10, 2009 5.600 5.720 5.570 5.570 13,691 -0.01(-0.18%)
Jun 09, 2009 5.600 5.740 5.580 5.580 7,400 +0.01(+0.18%)
Jun 08, 2009 5.580 5.580 5.550 5.570 5,135 -0.06(-1.07%)
Jun 05, 2009 5.630 5.630 5.570 5.630 2,670 +0.01(+0.18%)
Jun 04, 2009 5.610 5.620 5.610 5.620 7,926 +0.00(+0.00%)
Jun 03, 2009 5.633 5.633 5.620 5.620 2,000 +0.07(+1.26%)
Jun 02, 2009 5.770 5.770 5.550 5.550 9,186 -0.35(-5.93%)
Jun 01, 2009 5.750 5.900 5.750 5.900 600 +0.30(+5.36%)
May 29, 2009 5.500 5.600 5.500 5.600 6,200 +0.00(+0.00%)
May 28, 2009 5.590 5.600 5.490 5.600 2,550 +0.12(+2.19%)
May 27, 2009 5.450 5.480 5.450 5.480 3,000 +0.02(+0.37%)
May 26, 2009 5.510 5.550 5.450 5.460 6,240 +0.06(+1.11%)
May 22, 2009 5.750 5.816 5.400 5.400 2,800 -0.11(-2.00%)
May 21, 2009 5.540 5.900 5.510 5.510 2,655 -0.18(-3.16%)
May 20, 2009 5.500 5.877 5.500 5.690 5,122 +0.34(+6.36%)
May 19, 2009 5.350 5.560 5.350 5.350 1,570 -0.00(-0.00%)
May 18, 2009 5.400 5.516 5.300 5.350 8,482 -0.05(-0.92%)
May 15, 2009 5.330 5.400 5.130 5.400 3,270 -0.02(-0.45%)
May 14, 2009 5.450 5.450 5.300 5.425 300 -0.03(-0.47%)
May 13, 2009 5.680 5.680 5.450 5.450 23,905 -0.14(-2.50%)
May 12, 2009 5.610 5.614 5.450 5.590 2,350 -0.01(-0.18%)
May 11, 2009 5.450 5.616 5.450 5.600 700 +0.00(+0.00%)
May 08, 2009 5.410 5.610 5.410 5.600 10,772 -0.19(-3.28%)
May 07, 2009 5.890 5.890 5.260 5.790 4,945 +0.09(+1.58%)
May 06, 2009 5.750 5.750 5.560 5.700 3,250 +0.00(+0.00%)
May 05, 2009 5.550 5.700 5.550 5.700 1,700 +0.03(+0.53%)
May 04, 2009 5.453 5.670 5.453 5.670 7,545 +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.