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 29, 2011 4.900 4.900 4.900 4.900 800 +0.02(+0.41%)
Apr 27, 2011 4.880 4.880 4.880 4.880 0 +0.05(+1.04%)
Apr 26, 2011 4.950 4.950 4.800 4.830 3,800 -0.07(-1.43%)
Apr 25, 2011 4.900 4.900 4.850 4.900 7,450 +0.03(+0.62%)
Apr 21, 2011 4.900 4.900 4.849 4.870 3,030 +0.06(+1.25%)
Apr 20, 2011 4.800 4.810 4.800 4.810 2,757 +0.01(+0.21%)
Apr 18, 2011 4.800 4.800 4.800 4.800 0 -0.02(-0.42%)
Apr 15, 2011 4.880 4.880 4.820 4.820 900 -0.08(-1.63%)
Apr 14, 2011 4.770 4.900 4.770 4.900 335 +0.13(+2.72%)
Apr 13, 2011 4.430 4.950 4.430 4.770 7,825 +0.29(+6.47%)
Apr 12, 2011 4.780 4.780 4.344 4.480 2,770 -0.44(-8.94%)
Apr 11, 2011 4.920 4.920 4.920 4.920 200 +0.14(+2.93%)
Apr 08, 2011 4.820 4.820 4.613 4.780 2,998 -0.11(-2.25%)
Apr 07, 2011 4.890 4.890 4.890 4.890 300 +0.04(+0.85%)
Apr 04, 2011 4.849 4.849 4.849 4.849 0 +0.10(+2.08%)
Apr 01, 2011 4.700 4.850 4.700 4.750 3,095 -0.05(-1.04%)
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%)
Jan 03, 2011 4.600 4.600 4.330 4.490 1,287 +0.00(+0.00%)
Dec 31, 2010 4.270 4.550 4.220 4.490 4,140 +0.14(+3.22%)
Dec 30, 2010 4.270 4.350 4.260 4.350 8,643 +0.09(+2.11%)
Dec 29, 2010 4.220 4.350 4.220 4.260 3,100 -0.07(-1.62%)
Dec 28, 2010 4.420 4.420 4.280 4.330 6,570 -0.17(-3.78%)
Dec 27, 2010 4.600 4.600 4.500 4.500 7,450 +0.28(+6.64%)
Dec 23, 2010 4.240 4.240 4.220 4.220 1,620 +0.00(+0.00%)
Dec 22, 2010 4.280 4.300 4.220 4.220 900 -0.06(-1.40%)
Dec 21, 2010 4.282 4.390 4.270 4.280 1,330 +0.06(+1.42%)
Dec 20, 2010 4.220 4.270 4.210 4.220 3,700 +0.06(+1.44%)
Dec 17, 2010 4.360 4.360 4.160 4.160 6,506 -0.09(-2.12%)
Dec 16, 2010 4.290 4.300 4.200 4.250 1,500 +0.03(+0.71%)
Dec 15, 2010 4.300 4.570 4.220 4.220 1,400 -0.04(-0.94%)
Dec 14, 2010 4.190 4.260 4.150 4.260 6,200 +0.01(+0.24%)
Dec 13, 2010 4.260 4.260 4.250 4.250 1,400 +0.05(+1.19%)
Dec 10, 2010 4.120 4.340 4.110 4.200 7,517 -0.05(-1.17%)
Dec 08, 2010 4.220 4.250 4.250 4.250 1,400 -0.02(-0.47%)
Dec 07, 2010 4.180 4.270 4.110 4.270 13,150 +0.02(+0.47%)
Dec 06, 2010 4.150 4.300 4.030 4.250 9,580 +0.00(+0.00%)
Dec 03, 2010 4.170 4.300 4.050 4.250 8,790 +0.08(+1.92%)
Dec 02, 2010 4.410 4.410 4.110 4.170 3,400 -0.25(-5.66%)
Dec 01, 2010 4.450 4.450 4.240 4.420 5,566 -0.08(-1.78%)
Nov 30, 2010 4.310 4.590 4.300 4.500 5,456 +0.03(+0.67%)
Nov 29, 2010 4.310 4.470 4.310 4.470 3,500 +0.06(+1.36%)
Nov 26, 2010 4.490 4.550 4.410 4.410 1,990 +0.01(+0.23%)
Nov 23, 2010 4.400 4.400 4.400 4.400 0 -0.04(-0.90%)
Nov 22, 2010 4.348 4.440 4.348 4.440 400 +0.24(+5.71%)
Nov 19, 2010 4.290 4.290 4.200 4.200 1,175 -0.20(-4.54%)
Nov 18, 2010 4.230 4.500 4.150 4.400 16,100 +0.17(+4.02%)
Nov 17, 2010 4.420 4.420 4.170 4.230 1,500 -0.21(-4.73%)
Nov 16, 2010 4.250 4.460 4.160 4.440 4,636 +0.09(+2.07%)
Nov 15, 2010 4.200 4.390 4.100 4.350 6,004 +0.13(+3.08%)
Nov 12, 2010 4.320 4.330 4.210 4.220 1,204 -0.23(-5.17%)
Nov 11, 2010 4.440 4.450 4.300 4.450 500 +0.15(+3.49%)
Nov 10, 2010 4.100 4.350 4.100 4.300 6,000 +0.04(+0.94%)
Nov 09, 2010 4.340 4.340 4.250 4.260 1,520 -0.06(-1.39%)
Nov 05, 2010 4.170 4.320 4.320 4.320 3,100 +0.16(+3.85%)
Nov 04, 2010 4.250 4.260 4.050 4.160 3,972 -0.14(-3.26%)
Nov 02, 2010 4.060 4.300 4.300 4.300 3,600 +0.10(+2.38%)
Nov 01, 2010 4.330 4.330 4.180 4.200 2,100 -0.13(-3.00%)
Oct 29, 2010 4.290 4.350 4.180 4.330 3,980 +0.03(+0.70%)
Oct 28, 2010 4.250 4.300 4.150 4.300 16,861 +0.05(+1.18%)
Oct 27, 2010 4.110 4.300 4.100 4.250 2,150 -0.05(-1.16%)
Oct 25, 2010 4.250 4.300 4.200 4.300 2,116 +0.00(+0.00%)
Oct 22, 2010 4.250 4.360 4.250 4.300 9,356 +0.10(+2.38%)
Oct 21, 2010 4.200 4.240 4.160 4.200 3,855 +0.04(+0.96%)
Oct 20, 2010 4.160 4.160 4.150 4.160 2,300 +0.00(+0.00%)
Oct 19, 2010 4.180 4.250 4.160 4.160 2,700 +0.02(+0.48%)
Oct 18, 2010 4.110 4.240 4.020 4.140 2,500 +0.08(+1.97%)
Oct 15, 2010 4.050 4.060 4.050 4.060 1,500 -0.04(-0.98%)
Oct 14, 2010 4.000 4.100 4.000 4.100 1,050 +0.10(+2.50%)
Oct 13, 2010 3.990 4.150 3.990 4.000 9,600 +0.00(+0.00%)
Oct 12, 2010 4.000 4.000 4.000 4.000 1,600 +0.13(+3.36%)
Oct 11, 2010 3.900 3.900 3.800 3.870 1,300 -0.01(-0.26%)
Oct 07, 2010 3.850 3.880 3.880 3.880 4,200 +0.02(+0.52%)
Oct 06, 2010 3.960 3.960 3.850 3.860 11,740 -0.05(-1.28%)
Oct 05, 2010 3.965 4.000 3.910 3.910 19,063 -0.04(-1.02%)
Oct 04, 2010 3.980 3.980 3.900 3.950 6,900 +0.08(+2.06%)
Oct 01, 2010 3.870 4.030 3.770 3.870 5,750 +0.06(+1.58%)
Sep 30, 2010 3.780 3.820 3.680 3.810 12,555 +0.21(+5.83%)
Sep 29, 2010 3.900 3.900 3.600 3.600 25,508 -0.30(-7.69%)
Sep 28, 2010 3.910 4.030 3.870 3.900 4,200 +0.00(+0.00%)
Sep 27, 2010 3.950 3.960 3.900 3.900 10,850 -0.12(-2.99%)
Sep 24, 2010 3.970 4.040 3.890 4.020 13,320 +0.02(+0.50%)
Sep 23, 2010 4.000 4.000 3.870 4.000 500 +0.10(+2.56%)
Sep 22, 2010 3.970 4.010 3.900 3.900 8,341 -0.07(-1.76%)
Sep 21, 2010 4.020 4.050 3.960 3.970 3,225 -0.07(-1.73%)
Sep 20, 2010 3.970 4.100 3.970 4.040 8,849 +0.08(+2.02%)
Sep 17, 2010 3.960 3.960 3.830 3.960 21,406 +0.11(+2.86%)
Sep 15, 2010 3.880 3.920 3.800 3.850 17,505 -0.05(-1.28%)
Sep 14, 2010 3.880 3.970 3.867 3.900 6,839 +0.00(+0.00%)
Sep 13, 2010 3.850 3.950 3.850 3.900 1,350 -0.01(-0.18%)
Sep 10, 2010 3.920 3.970 3.900 3.907 1,159 -0.01(-0.28%)
Sep 09, 2010 3.870 3.918 3.860 3.918 6,400 -0.00(-0.05%)
Sep 08, 2010 4.000 4.000 3.850 3.920 4,950 +0.05(+1.29%)
Sep 07, 2010 3.900 4.030 3.870 3.870 2,091 +0.02(+0.39%)
Sep 03, 2010 3.960 3.960 3.850 3.855 24,900 -0.00(-0.13%)
Sep 02, 2010 3.830 4.000 3.830 3.860 2,500 +0.06(+1.58%)
Sep 01, 2010 3.810 3.820 3.750 3.800 6,400 -0.01(-0.26%)
Aug 30, 2010 3.810 3.810 3.810 3.810 5,100 -0.14(-3.54%)
Aug 25, 2010 3.890 3.950 3.950 3.950 3,700 +0.15(+3.95%)
Aug 24, 2010 3.900 3.900 3.800 3.800 1,523 -0.10(-2.56%)
Aug 23, 2010 4.000 4.010 3.900 3.900 1,550 -0.05(-1.26%)
Aug 20, 2010 4.030 4.030 3.900 3.950 2,302 -0.05(-1.25%)
Aug 19, 2010 3.960 4.000 3.880 4.000 1,750 -0.01(-0.25%)
Aug 18, 2010 4.180 4.350 3.800 4.010 18,450 -0.16(-3.84%)
Aug 17, 2010 4.210 4.210 4.000 4.170 13,725 -0.05(-1.18%)
Aug 13, 2010 4.350 4.220 4.220 4.220 4,000 -0.22(-4.95%)
Aug 12, 2010 4.420 4.650 4.320 4.440 2,425 -0.01(-0.22%)
Aug 11, 2010 4.500 4.510 4.450 4.450 3,840 -0.06(-1.33%)
Aug 10, 2010 4.510 4.550 4.510 4.510 1,700 -0.03(-0.66%)
Aug 09, 2010 4.435 4.720 4.435 4.540 3,810 +0.12(+2.71%)
Aug 06, 2010 4.420 4.770 4.420 4.420 1,300 -0.15(-3.28%)
Aug 05, 2010 4.380 4.570 4.370 4.570 6,260 +0.20(+4.57%)
Aug 03, 2010 4.290 4.370 4.370 4.370 5,600 -0.07(-1.58%)
Aug 02, 2010 4.470 4.480 4.440 4.440 615 +0.10(+2.30%)
Jul 30, 2010 4.340 4.620 4.340 4.340 1,400 +0.04(+0.81%)
Jul 27, 2010 4.180 4.305 4.305 4.305 13,700 +0.14(+3.49%)
Jul 26, 2010 4.120 4.170 4.120 4.160 27,301 +0.04(+0.85%)
Jul 23, 2010 4.060 4.130 4.050 4.125 2,900 +0.08(+1.85%)
Jul 22, 2010 4.190 4.190 4.050 4.050 3,100 -0.05(-1.22%)
Jul 21, 2010 4.100 4.100 3.690 4.100 18,753 -0.23(-5.31%)
Jul 19, 2010 4.360 4.330 4.330 4.330 1,000 +0.02(+0.46%)
Jul 16, 2010 4.310 4.440 4.310 4.310 300 +0.01(+0.23%)
Jul 15, 2010 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Jul 14, 2010 4.475 4.490 4.300 4.300 1,880 -0.06(-1.38%)
Jul 13, 2010 4.400 4.470 4.320 4.360 9,300 +0.21(+5.06%)
Jul 12, 2010 4.120 4.250 4.050 4.150 10,881 +0.00(+0.00%)
Jul 09, 2010 4.150 4.250 4.141 4.150 42,800 +0.00(+0.00%)
Jul 08, 2010 4.120 4.150 4.120 4.150 1,200 -0.10(-2.35%)
Jul 06, 2010 4.070 4.250 4.250 4.250 10,700 +0.10(+2.41%)
Jul 02, 2010 4.150 4.150 4.080 4.150 8,025 +0.00(+0.00%)
Jul 01, 2010 4.150 4.260 4.110 4.150 4,425 +0.03(+0.73%)
Jun 30, 2010 4.150 4.290 4.120 4.120 4,000 +0.00(+0.00%)
Jun 29, 2010 4.240 4.300 4.050 4.120 4,900 +0.01(+0.24%)
Jun 25, 2010 4.110 4.240 4.060 4.110 5,550 +0.04(+0.98%)
Jun 24, 2010 4.120 4.140 4.060 4.070 1,400 -0.03(-0.73%)
Jun 23, 2010 4.080 4.130 4.050 4.100 11,513 +0.03(+0.74%)
Jun 22, 2010 4.050 4.160 4.050 4.070 4,000 -0.04(-0.97%)
Jun 21, 2010 4.250 4.250 4.010 4.110 5,176 -0.14(-3.29%)
Jun 18, 2010 4.250 4.250 4.110 4.250 2,500 +0.00(+0.00%)
Jun 17, 2010 4.310 4.310 4.150 4.250 11,225 +0.05(+1.19%)
Jun 16, 2010 4.300 4.300 4.200 4.200 1,200 -0.11(-2.55%)
Jun 15, 2010 4.380 4.380 4.210 4.310 800 +0.08(+1.89%)
Jun 14, 2010 4.220 4.360 4.210 4.230 3,400 -0.01(-0.24%)
Jun 11, 2010 4.250 4.300 4.240 4.240 1,674 -0.05(-1.17%)
Jun 10, 2010 4.490 4.490 4.260 4.290 4,023 +0.07(+1.66%)
Jun 09, 2010 4.210 4.410 4.210 4.220 3,243 +0.01(+0.24%)
Jun 08, 2010 4.400 4.400 4.210 4.210 1,809 -0.04(-0.94%)
Jun 07, 2010 4.220 4.300 4.220 4.250 3,195 +0.00(+0.00%)
Jun 04, 2010 4.250 4.260 4.250 4.250 800 -0.05(-1.16%)
Jun 02, 2010 4.260 4.300 4.300 4.300 1,000 +0.08(+1.90%)
Jun 01, 2010 4.300 4.490 4.220 4.220 2,500 -0.03(-0.71%)
May 28, 2010 4.250 4.350 4.200 4.250 1,500 -0.16(-3.63%)
May 27, 2010 4.350 4.490 4.160 4.410 3,237 +0.27(+6.52%)
May 25, 2010 4.170 4.140 4.140 4.140 10,100 -0.16(-3.72%)
May 24, 2010 4.230 4.300 4.110 4.300 5,710 +0.07(+1.65%)
May 20, 2010 4.230 4.230 4.230 4.230 0 -0.05(-1.17%)
May 19, 2010 4.230 4.300 4.200 4.280 25,750 -0.01(-0.23%)
May 18, 2010 4.250 4.390 4.250 4.290 4,800 -0.03(-0.69%)
May 17, 2010 4.050 4.340 4.050 4.320 33,693 -0.08(-1.82%)
May 14, 2010 4.400 4.722 4.395 4.400 39,310 -0.02(-0.45%)
May 13, 2010 4.450 4.540 4.400 4.420 27,385 -0.12(-2.56%)
May 12, 2010 4.650 4.650 4.400 4.536 22,044 -0.11(-2.45%)
May 11, 2010 4.550 4.750 4.550 4.650 13,076 -0.07(-1.48%)
May 10, 2010 4.750 4.890 4.720 4.720 7,690 -0.01(-0.21%)
May 07, 2010 4.880 5.030 4.560 4.730 12,220 -0.12(-2.47%)
May 06, 2010 5.000 5.000 4.700 4.850 8,050 -0.12(-2.41%)
May 05, 2010 4.750 5.080 4.570 4.970 48,416 +0.17(+3.46%)
May 04, 2010 4.780 4.920 4.760 4.804 5,425 -0.05(-0.95%)
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.