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 (%)
May 31, 2006 2.800 2.800 2.800 2.800 100 +0.01(+0.36%)
May 30, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
May 26, 2006 2.860 2.860 2.790 2.790 5,600 -0.12(-4.12%)
May 25, 2006 2.910 2.910 2.850 2.910 1,500 -0.01(-0.34%)
May 24, 2006 2.940 2.940 2.920 2.920 1,600 -0.03(-1.02%)
May 23, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 22, 2006 2.940 2.950 2.940 2.950 1,400 +0.00(+0.00%)
May 19, 2006 2.960 2.960 2.950 2.950 1,000 +0.00(+0.00%)
May 18, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 17, 2006 2.950 2.950 2.950 2.950 100 -0.05(-1.67%)
May 16, 2006 3.090 3.090 3.000 3.000 26,300 -0.10(-3.23%)
May 15, 2006 3.350 3.380 3.090 3.100 3,600 -0.20(-6.06%)
May 12, 2006 3.310 3.310 3.300 3.300 2,600 +0.01(+0.30%)
May 11, 2006 3.250 3.290 3.210 3.290 2,100 -0.01(-0.30%)
May 10, 2006 3.270 3.300 3.270 3.300 2,000 +0.03(+0.92%)
May 09, 2006 3.300 3.300 3.200 3.270 7,300 -0.12(-3.54%)
May 08, 2006 3.240 3.390 3.240 3.390 7,100 +0.17(+5.28%)
May 05, 2006 3.220 3.220 3.220 3.220 500 +0.02(+0.63%)
May 04, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 03, 2006 3.200 3.215 3.200 3.200 900 -0.06(-1.84%)
May 02, 2006 3.200 3.260 3.150 3.260 1,400 +0.09(+2.84%)
May 01, 2006 3.170 3.170 3.170 3.170 200 -0.08(-2.46%)
Apr 28, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 27, 2006 3.200 3.250 3.200 3.250 5,000 +0.05(+1.56%)
Apr 26, 2006 3.270 3.280 3.190 3.200 4,100 -0.05(-1.54%)
Apr 25, 2006 3.150 3.250 3.100 3.250 7,000 +0.15(+4.91%)
Apr 24, 2006 3.090 3.098 3.090 3.098 1,400 +0.01(+0.26%)
Apr 21, 2006 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Apr 20, 2006 3.190 3.190 3.090 3.090 1,500 -0.09(-2.83%)
Apr 19, 2006 3.170 3.180 3.170 3.180 3,200 +0.01(+0.32%)
Apr 18, 2006 3.180 3.200 3.170 3.170 8,200 +0.02(+0.63%)
Apr 17, 2006 3.240 3.240 3.150 3.150 1,500 -0.09(-2.78%)
Apr 13, 2006 3.180 3.240 3.180 3.240 200 +0.06(+1.89%)
Apr 12, 2006 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Apr 11, 2006 3.180 3.180 3.180 3.180 600 -0.00(-0.00%)
Apr 10, 2006 3.200 3.250 3.180 3.180 3,300 -0.07(-2.15%)
Apr 07, 2006 3.260 3.320 3.250 3.250 5,700 +0.03(+0.93%)
Apr 06, 2006 3.250 3.350 3.220 3.220 5,600 -0.03(-0.92%)
Apr 05, 2006 3.210 3.300 3.210 3.250 2,300 +0.05(+1.56%)
Apr 04, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 03, 2006 3.150 3.200 3.150 3.200 300 +0.00(+0.00%)
Mar 31, 2006 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Mar 30, 2006 3.100 3.200 3.100 3.200 7,300 +0.05(+1.59%)
Mar 29, 2006 3.120 3.180 3.120 3.150 2,900 +0.08(+2.61%)
Mar 28, 2006 3.190 3.200 3.070 3.070 1,200 -0.12(-3.76%)
Mar 27, 2006 3.200 3.210 3.150 3.190 4,000 -0.01(-0.31%)
Mar 24, 2006 3.120 3.200 3.010 3.200 4,200 +0.05(+1.59%)
Mar 23, 2006 3.210 3.210 3.150 3.150 7,700 -0.15(-4.55%)
Mar 22, 2006 3.300 3.310 3.300 3.300 400 -0.05(-1.49%)
Mar 21, 2006 3.300 3.350 3.300 3.350 300 +0.00(+0.00%)
Mar 20, 2006 3.350 3.370 3.350 3.350 1,100 +0.03(+0.90%)
Mar 17, 2006 3.320 3.320 3.320 3.320 5,000 -0.08(-2.35%)
Mar 16, 2006 3.370 3.400 3.360 3.400 2,100 +0.05(+1.49%)
Mar 15, 2006 3.400 3.460 3.350 3.350 6,300 -0.04(-1.24%)
Mar 14, 2006 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Mar 13, 2006 3.400 3.430 3.392 3.392 800 +0.03(+0.95%)
Mar 10, 2006 3.370 3.470 3.360 3.360 2,300 +0.01(+0.30%)
Mar 09, 2006 3.360 3.400 3.350 3.350 400 -0.04(-1.18%)
Mar 08, 2006 3.360 3.390 3.360 3.390 200 -0.05(-1.45%)
Mar 07, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Mar 06, 2006 3.350 3.440 3.350 3.440 1,800 +0.09(+2.69%)
Mar 03, 2006 3.300 3.400 3.300 3.350 1,400 +0.00(+0.00%)
Mar 02, 2006 3.250 3.350 3.250 3.350 2,900 +0.05(+1.52%)
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.