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, 2008 5.270 5.310 5.200 5.250 1,145 -0.01(-0.19%)
Apr 29, 2008 5.295 5.300 5.200 5.260 5,590 -0.01(-0.19%)
Apr 28, 2008 5.270 5.340 5.270 5.270 7,255 +0.02(+0.38%)
Apr 25, 2008 5.300 5.350 5.250 5.250 7,000 +0.00(+0.00%)
Apr 24, 2008 5.210 5.280 5.200 5.250 26,494 +0.05(+0.96%)
Apr 23, 2008 5.230 5.280 5.200 5.200 8,875 -0.05(-0.95%)
Apr 22, 2008 5.390 5.390 5.250 5.250 13,756 -0.15(-2.78%)
Apr 21, 2008 5.440 5.440 5.330 5.400 11,680 +0.06(+1.12%)
Apr 18, 2008 5.350 5.400 5.250 5.340 11,200 -0.05(-0.93%)
Apr 17, 2008 5.380 5.400 5.290 5.390 9,150 +0.11(+2.08%)
Apr 16, 2008 5.290 5.350 5.280 5.280 14,718 -0.01(-0.12%)
Apr 15, 2008 5.210 5.350 5.150 5.286 13,900 +0.09(+1.66%)
Apr 14, 2008 5.280 5.290 5.130 5.200 19,257 -0.02(-0.38%)
Apr 11, 2008 5.310 5.310 5.220 5.220 5,900 -0.09(-1.69%)
Apr 10, 2008 5.330 5.360 5.230 5.310 10,500 +0.00(+0.00%)
Apr 09, 2008 5.300 5.400 5.300 5.310 9,400 +0.11(+2.12%)
Apr 08, 2008 5.100 5.400 5.100 5.200 17,270 +0.15(+2.97%)
Apr 07, 2008 4.640 5.150 4.640 5.050 20,300 +0.29(+6.09%)
Apr 04, 2008 4.650 4.910 4.650 4.760 6,000 +0.08(+1.71%)
Apr 03, 2008 4.840 5.000 4.650 4.680 18,900 -0.24(-4.88%)
Apr 02, 2008 4.990 5.000 4.900 4.920 6,100 -0.05(-1.01%)
Apr 01, 2008 5.040 5.120 4.970 4.970 18,900 -0.03(-0.60%)
Mar 31, 2008 4.700 5.000 4.600 5.000 16,200 +0.36(+7.76%)
Mar 28, 2008 4.820 4.980 4.640 4.640 13,100 -0.20(-4.13%)
Mar 27, 2008 4.740 4.920 4.670 4.840 5,900 +0.19(+4.09%)
Mar 26, 2008 4.780 5.000 4.600 4.650 10,300 -0.20(-4.06%)
Mar 25, 2008 4.800 4.850 4.600 4.847 10,900 +0.07(+1.40%)
Mar 24, 2008 4.530 4.860 4.530 4.780 15,700 +0.23(+5.05%)
Mar 21, 2008 4.540 4.610 4.530 4.550 4,700 +0.00(+0.00%)
Mar 20, 2008 4.540 4.610 4.530 4.550 4,700 -0.08(-1.73%)
Mar 19, 2008 4.590 4.670 4.550 4.630 19,600 +0.03(+0.65%)
Mar 18, 2008 4.620 4.650 4.570 4.600 13,050 -0.05(-1.08%)
Mar 17, 2008 4.820 4.920 4.650 4.650 22,250 -0.39(-7.74%)
Mar 14, 2008 5.160 5.220 4.930 5.040 5,920 -0.11(-2.14%)
Mar 13, 2008 5.160 5.260 5.110 5.150 22,254 +0.05(+0.98%)
Mar 12, 2008 4.660 5.580 4.645 5.100 58,400 +0.35(+7.37%)
Mar 11, 2008 4.923 4.923 4.710 4.750 37,300 -0.12(-2.46%)
Mar 10, 2008 5.030 5.150 4.870 4.870 23,600 -0.21(-4.13%)
Mar 07, 2008 5.230 5.320 5.080 5.080 15,400 -0.21(-3.97%)
Mar 06, 2008 5.510 5.540 5.260 5.290 4,800 -0.29(-5.20%)
Mar 05, 2008 5.530 5.620 5.460 5.580 8,900 -0.06(-1.06%)
Mar 04, 2008 5.600 5.640 5.400 5.640 23,800 +0.09(+1.62%)
Mar 03, 2008 5.500 5.670 5.200 5.550 89,250 +0.08(+1.44%)
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%)
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.