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 30, 2003 2.800 2.800 2.800 2.800 1,000 +0.10(+3.70%)
May 29, 2003 2.700 2.780 2.650 2.700 3,100 -0.03(-1.10%)
May 28, 2003 2.750 2.760 2.600 2.730 43,000 -0.17(-5.86%)
May 27, 2003 2.910 2.910 2.900 2.900 4,700 -0.01(-0.34%)
May 23, 2003 2.910 2.910 2.910 2.910 300 +0.00(+0.00%)
May 22, 2003 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
May 21, 2003 2.910 2.910 2.910 2.910 800 +0.01(+0.34%)
May 20, 2003 2.990 2.990 2.900 2.900 3,200 -0.08(-2.68%)
May 19, 2003 2.950 3.000 2.940 2.980 12,700 +0.03(+1.02%)
May 16, 2003 2.950 2.950 2.950 2.950 7,600 +0.00(+0.00%)
May 15, 2003 2.950 2.950 2.950 2.950 1,900 +0.00(+0.00%)
May 14, 2003 3.010 3.010 2.950 2.950 3,900 -0.08(-2.64%)
May 13, 2003 2.990 3.030 2.970 3.030 600 +0.03(+1.00%)
May 12, 2003 2.940 3.000 2.900 3.000 10,900 +0.05(+1.69%)
May 09, 2003 3.000 3.000 2.800 2.950 19,500 -0.05(-1.67%)
May 08, 2003 3.180 3.180 3.000 3.000 9,500 -0.10(-3.23%)
May 07, 2003 3.160 3.200 3.050 3.100 5,400 -0.05(-1.59%)
May 06, 2003 3.020 3.150 3.020 3.150 400 -0.03(-0.94%)
May 05, 2003 3.150 3.200 3.150 3.180 4,100 -0.07(-2.15%)
May 02, 2003 3.200 3.250 3.200 3.250 1,400 +0.00(+0.00%)
May 01, 2003 3.270 3.270 3.240 3.250 4,000 -0.04(-1.22%)
Apr 30, 2003 3.100 3.290 2.950 3.290 6,200 +0.09(+2.81%)
Apr 29, 2003 3.200 3.200 3.200 3.200 1,900 +0.05(+1.59%)
Apr 28, 2003 3.180 3.250 3.020 3.150 4,400 -0.03(-0.94%)
Apr 25, 2003 3.010 3.180 3.010 3.180 1,400 +0.09(+2.91%)
Apr 24, 2003 3.000 3.100 3.000 3.090 4,100 -0.01(-0.32%)
Apr 23, 2003 2.980 3.100 2.950 3.100 13,300 +0.15(+5.08%)
Apr 22, 2003 2.970 3.080 2.950 2.950 3,600 -0.01(-0.34%)
Apr 21, 2003 3.000 3.000 2.950 2.960 4,300 +0.01(+0.34%)
Apr 17, 2003 2.950 2.950 2.950 2.950 1,100 +0.00(+0.00%)
Apr 16, 2003 2.950 2.960 2.950 2.950 2,700 +0.00(+0.00%)
Apr 15, 2003 2.960 2.960 2.950 2.950 2,200 -0.05(-1.67%)
Apr 14, 2003 2.910 3.010 2.910 3.000 3,400 +0.10(+3.45%)
Apr 11, 2003 2.910 2.920 2.900 2.900 5,700 -0.05(-1.69%)
Apr 10, 2003 3.000 3.000 2.900 2.950 7,000 -0.05(-1.67%)
Apr 09, 2003 3.100 3.180 3.000 3.000 24,900 -0.10(-3.23%)
Apr 08, 2003 3.200 3.200 3.100 3.100 8,200 -0.06(-1.90%)
Apr 07, 2003 3.150 3.260 3.150 3.160 6,400 +0.01(+0.32%)
Apr 04, 2003 3.100 3.150 3.100 3.150 6,000 -0.07(-2.17%)
Apr 03, 2003 3.260 3.300 3.200 3.220 9,600 -0.18(-5.29%)
Apr 02, 2003 3.410 3.450 3.400 3.400 1,900 -0.15(-4.23%)
Apr 01, 2003 3.140 3.550 3.140 3.550 14,600 +0.41(+13.06%)
Mar 31, 2003 3.050 3.140 3.000 3.140 12,200 +0.24(+8.28%)
Mar 28, 2003 2.940 3.040 2.800 2.900 4,500 -0.05(-1.69%)
Mar 27, 2003 2.950 2.950 2.950 2.950 500 -0.03(-1.01%)
Mar 26, 2003 2.960 2.980 2.950 2.980 6,500 +0.02(+0.68%)
Mar 25, 2003 2.990 2.990 2.950 2.960 1,200 +0.01(+0.34%)
Mar 24, 2003 2.990 2.990 2.950 2.950 3,300 +0.05(+1.72%)
Mar 21, 2003 2.970 2.980 2.900 2.900 3,700 -0.05(-1.69%)
Mar 20, 2003 2.950 2.950 2.950 2.950 3,000 -0.03(-1.01%)
Mar 19, 2003 2.980 2.980 2.980 2.980 300 +0.00(+0.00%)
Mar 18, 2003 3.000 3.000 3.000 2.980 2,100 -0.02(-0.67%)
Mar 17, 2003 3.000 3.000 3.000 3.000 200 +0.10(+3.45%)
Mar 14, 2003 2.950 2.950 2.900 2.900 4,500 -0.06(-2.03%)
Mar 13, 2003 2.960 2.960 2.960 2.960 2,800 -0.01(-0.34%)
Mar 12, 2003 2.960 2.970 2.960 2.970 600 +0.01(+0.34%)
Mar 11, 2003 2.950 2.960 2.950 2.960 900 +0.00(+0.00%)
Mar 10, 2003 3.000 3.000 2.960 2.960 200 -0.04(-1.33%)
Mar 07, 2003 3.000 3.090 3.000 3.000 6,100 +0.00(+0.00%)
Mar 06, 2003 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Mar 05, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 04, 2003 3.050 3.050 3.000 3.000 2,200 -0.05(-1.64%)
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.