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, 2002 3.580 3.680 3.500 3.550 10,300 +0.05(+1.43%)
May 28, 2002 3.510 3.510 3.500 3.500 1,600 +0.03(+0.86%)
May 27, 2002 3.500 3.620 3.470 3.470 3,200 +0.00(+0.00%)
May 24, 2002 3.500 3.620 3.470 3.470 3,200 -0.03(-0.86%)
May 23, 2002 3.540 3.540 3.500 3.500 8,000 +0.00(+0.00%)
May 22, 2002 3.550 3.550 3.500 3.500 1,500 -0.05(-1.41%)
May 21, 2002 3.500 3.550 3.500 3.550 200 -0.05(-1.39%)
May 20, 2002 3.560 3.700 3.470 3.600 4,800 -0.06(-1.64%)
May 17, 2002 3.650 3.660 3.650 3.660 700 +0.01(+0.27%)
May 16, 2002 3.470 3.650 3.470 3.650 3,700 +0.15(+4.29%)
May 15, 2002 3.700 3.700 3.500 3.500 7,500 -0.25(-6.67%)
May 14, 2002 3.670 3.850 3.670 3.750 2,200 +0.05(+1.35%)
May 13, 2002 3.500 3.750 3.500 3.700 7,000 +0.20(+5.71%)
May 10, 2002 3.750 3.750 3.500 3.500 2,900 -0.40(-10.26%)
May 09, 2002 3.810 3.900 3.700 3.900 2,800 +0.00(+0.00%)
May 08, 2002 3.550 4.000 3.550 3.900 16,700 +0.40(+11.43%)
May 07, 2002 3.600 3.600 3.260 3.500 24,300 -0.15(-4.11%)
May 06, 2002 3.600 3.700 3.600 3.650 1,500 -0.15(-3.95%)
May 03, 2002 3.850 3.850 3.600 3.800 11,100 -0.06(-1.55%)
May 02, 2002 3.900 3.950 3.760 3.860 1,900 +0.06(+1.58%)
May 01, 2002 3.900 3.900 3.800 3.800 2,400 -0.10(-2.56%)
Apr 30, 2002 3.830 3.950 3.830 3.900 2,300 -0.05(-1.27%)
Apr 29, 2002 3.830 4.000 3.830 3.950 3,100 +0.05(+1.28%)
Apr 26, 2002 3.950 4.050 3.900 3.900 4,400 -0.24(-5.80%)
Apr 25, 2002 3.900 4.140 3.900 4.140 1,800 +0.00(+0.00%)
Apr 24, 2002 4.100 4.140 4.050 4.140 1,200 +0.09(+2.22%)
Apr 23, 2002 4.000 4.100 3.850 4.050 7,900 +0.00(+0.00%)
Apr 22, 2002 3.850 4.050 3.850 4.050 330,000 +0.05(+1.25%)
Apr 19, 2002 3.900 4.050 3.800 4.000 5,000 +0.00(+0.00%)
Apr 18, 2002 3.950 4.150 3.900 4.000 15,800 -0.10(-2.44%)
Apr 17, 2002 3.810 4.100 3.800 4.100 13,100 +0.27(+7.05%)
Apr 16, 2002 3.790 3.830 3.790 3.830 22,300 -0.01(-0.26%)
Apr 15, 2002 4.100 4.100 3.760 3.840 19,000 -0.16(-4.00%)
Apr 12, 2002 4.100 4.150 4.000 4.000 4,100 +0.00(+0.00%)
Apr 11, 2002 3.850 4.000 3.750 4.000 12,000 +0.05(+1.27%)
Apr 10, 2002 4.000 4.000 3.900 3.950 4,100 -0.05(-1.25%)
Apr 09, 2002 4.000 4.000 4.000 4.000 2,000 -0.05(-1.23%)
Apr 08, 2002 4.050 4.050 4.050 4.050 300 +0.04(+1.00%)
Apr 05, 2002 4.140 4.150 4.000 4.010 2,900 +0.01(+0.25%)
Apr 04, 2002 4.100 4.140 4.000 4.000 2,500 -0.10(-2.44%)
Apr 03, 2002 4.050 4.100 4.000 4.100 1,500 +0.01(+0.24%)
Apr 02, 2002 4.000 4.090 3.860 4.090 2,800 -0.06(-1.45%)
Apr 01, 2002 4.150 4.150 4.150 4.150 700 -0.04(-0.95%)
Mar 29, 2002 4.150 4.190 3.900 4.190 6,300 +0.00(+0.00%)
Mar 28, 2002 4.150 4.190 3.900 4.190 6,300 +0.00(+0.00%)
Mar 27, 2002 4.150 4.190 4.150 4.190 300 +0.04(+0.96%)
Mar 26, 2002 4.250 4.250 4.150 4.150 1,700 -0.05(-1.19%)
Mar 25, 2002 3.990 4.200 3.910 4.200 4,200 +0.20(+5.00%)
Mar 22, 2002 4.050 4.050 4.000 4.000 2,500 -0.20(-4.76%)
Mar 21, 2002 4.240 4.240 4.000 4.200 3,600 -0.04(-0.94%)
Mar 20, 2002 4.200 4.240 4.200 4.240 3,800 +0.12(+2.91%)
Mar 19, 2002 4.100 4.240 4.100 4.120 570,000 +0.02(+0.49%)
Mar 18, 2002 4.000 4.100 4.000 4.100 4,200 +0.35(+9.33%)
Mar 15, 2002 3.700 3.990 3.700 3.750 5,400 -0.05(-1.32%)
Mar 14, 2002 3.800 4.000 3.800 3.800 12,500 -0.21(-5.24%)
Mar 13, 2002 4.000 4.100 4.000 4.010 6,800 -0.29(-6.74%)
Mar 12, 2002 4.300 4.300 4.300 4.300 200 -0.10(-2.27%)
Mar 11, 2002 4.000 4.450 3.800 4.400 10,200 +0.38(+9.45%)
Mar 08, 2002 4.050 4.190 3.990 4.020 4,600 -0.04(-0.99%)
Mar 07, 2002 4.100 4.100 3.950 4.060 9,500 -0.14(-3.33%)
Mar 06, 2002 4.250 4.250 4.100 4.200 5,100 +0.00(+0.00%)
Mar 05, 2002 4.200 4.200 4.110 4.200 9,400 -0.10(-2.33%)
Mar 04, 2002 4.300 4.460 4.200 4.300 7,000 -0.02(-0.46%)
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.