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, 2007 9.400 9.520 9.050 9.060 39,300 -0.32(-3.41%)
May 30, 2007 9.150 9.500 8.900 9.380 64,200 +0.09(+0.97%)
May 29, 2007 9.930 9.950 9.270 9.290 88,850 -0.67(-6.73%)
May 25, 2007 10.15 10.15 9.920 9.960 24,800 -0.17(-1.68%)
May 24, 2007 10.25 10.33 9.810 10.13 95,500 -0.20(-1.94%)
May 23, 2007 10.95 11.15 10.14 10.33 77,400 -0.63(-5.75%)
May 22, 2007 11.20 11.20 10.90 10.96 45,300 -0.14(-1.26%)
May 21, 2007 11.00 11.83 11.00 11.10 130,000 +0.10(+0.91%)
May 18, 2007 10.80 11.10 10.61 11.00 55,000 +0.16(+1.48%)
May 17, 2007 11.28 11.30 10.80 10.84 62,300 -0.34(-3.04%)
May 16, 2007 11.25 11.60 11.10 11.18 76,400 -0.08(-0.71%)
May 15, 2007 11.00 11.55 11.00 11.26 199,950 +0.24(+2.18%)
May 14, 2007 11.65 11.65 10.75 11.02 172,214 -0.63(-5.41%)
May 11, 2007 9.900 11.85 9.900 11.65 611,800 +1.85(+18.88%)
May 10, 2007 8.200 10.89 7.871 9.800 1,070,550 +1.55(+18.79%)
May 09, 2007 8.300 8.450 8.110 8.250 62,400 -0.05(-0.60%)
May 08, 2007 8.200 8.590 7.900 8.300 159,184 -0.10(-1.19%)
May 07, 2007 9.090 9.000 8.210 8.400 183,700 -0.60(-6.67%)
May 04, 2007 8.600 9.110 8.450 9.000 163,000 +0.35(+4.05%)
May 03, 2007 9.080 9.080 8.400 8.650 196,200 -0.35(-3.89%)
May 02, 2007 9.540 9.540 9.000 9.000 145,850 -0.54(-5.66%)
May 01, 2007 10.15 10.15 8.890 9.540 329,480 -0.55(-5.45%)
Apr 30, 2007 10.20 10.70 9.720 10.09 193,300 -0.31(-2.98%)
Apr 27, 2007 10.46 10.99 9.370 10.40 308,942 -0.05(-0.48%)
Apr 26, 2007 12.40 12.40 9.800 10.45 511,550 -2.26(-17.78%)
Apr 25, 2007 13.36 13.40 12.65 12.71 152,000 -0.70(-5.22%)
Apr 24, 2007 12.60 13.69 12.58 13.41 226,800 +0.76(+6.01%)
Apr 23, 2007 12.50 12.68 11.80 12.65 227,400 +0.80(+6.75%)
Apr 20, 2007 11.89 12.07 11.85 11.85 104,900 +0.05(+0.42%)
Apr 19, 2007 11.63 12.20 11.63 11.80 121,000 -0.17(-1.42%)
Apr 18, 2007 11.85 12.40 11.56 11.97 274,300 +0.12(+1.01%)
Apr 17, 2007 12.35 12.48 11.65 11.85 248,300 -0.25(-2.07%)
Apr 16, 2007 10.75 12.25 10.70 12.10 297,200 +1.25(+11.52%)
Apr 13, 2007 11.15 11.28 10.57 10.85 77,900 -0.30(-2.69%)
Apr 12, 2007 11.31 11.35 10.45 11.15 122,200 -0.19(-1.68%)
Apr 11, 2007 11.75 11.75 11.11 11.34 58,300 -0.16(-1.39%)
Apr 10, 2007 11.60 11.90 11.20 11.50 117,200 +0.06(+0.52%)
Apr 09, 2007 10.99 11.58 10.90 11.44 200,700 +0.79(+7.42%)
Apr 05, 2007 10.55 10.87 10.50 10.65 84,100 +0.20(+1.91%)
Apr 04, 2007 10.20 10.74 10.15 10.45 96,200 +0.30(+2.96%)
Apr 03, 2007 9.740 10.35 9.730 10.15 113,600 +0.40(+4.10%)
Apr 02, 2007 9.950 9.950 9.420 9.750 66,200 -0.20(-2.01%)
Mar 30, 2007 9.270 10.00 9.000 9.950 163,800 +0.48(+5.07%)
Mar 29, 2007 10.95 11.50 9.260 9.470 354,500 -1.48(-13.52%)
Mar 28, 2007 10.51 11.11 10.51 10.95 86,100 +0.04(+0.37%)
Mar 27, 2007 10.91 11.00 10.51 10.91 94,700 -0.02(-0.18%)
Mar 26, 2007 11.30 11.35 10.51 10.93 235,300 -0.28(-2.50%)
Mar 23, 2007 10.74 11.50 10.25 11.21 283,300 +0.77(+7.38%)
Mar 22, 2007 10.22 10.68 9.950 10.44 290,300 +0.52(+5.24%)
Mar 21, 2007 9.400 9.950 9.400 9.920 109,500 +0.52(+5.53%)
Mar 20, 2007 9.110 9.500 9.110 9.400 117,300 +0.30(+3.30%)
Mar 19, 2007 9.350 9.639 8.870 9.100 157,500 -0.22(-2.36%)
Mar 16, 2007 9.940 10.15 9.020 9.320 315,600 -0.43(-4.41%)
Mar 15, 2007 8.850 9.750 8.700 9.750 301,400 +0.99(+11.30%)
Mar 14, 2007 8.800 9.000 8.310 8.760 153,100 -0.14(-1.57%)
Mar 13, 2007 8.590 9.177 8.250 8.900 157,100 +0.31(+3.61%)
Mar 12, 2007 8.430 8.850 8.430 8.590 106,000 -0.05(-0.58%)
Mar 09, 2007 9.240 9.480 8.300 8.640 211,100 -0.41(-4.53%)
Mar 08, 2007 8.200 9.250 8.150 9.050 281,400 +1.04(+12.98%)
Mar 07, 2007 7.800 8.300 7.650 8.010 128,900 +0.16(+2.03%)
Mar 06, 2007 7.400 8.100 7.200 7.851 222,600 +0.51(+6.96%)
Mar 05, 2007 7.750 7.950 7.170 7.340 158,000 -0.41(-5.29%)
Mar 02, 2007 8.820 9.690 7.550 7.750 742,600 -1.07(-12.18%)
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.