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 28, 2010 4.250 4.350 4.200 4.250 1,500 -0.16(-3.63%)
May 27, 2010 4.350 4.490 4.160 4.410 3,237 +0.27(+6.52%)
May 25, 2010 4.170 4.140 4.140 4.140 10,100 -0.16(-3.72%)
May 24, 2010 4.230 4.300 4.110 4.300 5,710 +0.07(+1.65%)
May 20, 2010 4.230 4.230 4.230 4.230 0 -0.05(-1.17%)
May 19, 2010 4.230 4.300 4.200 4.280 25,750 -0.01(-0.23%)
May 18, 2010 4.250 4.390 4.250 4.290 4,800 -0.03(-0.69%)
May 17, 2010 4.050 4.340 4.050 4.320 33,693 -0.08(-1.82%)
May 14, 2010 4.400 4.722 4.395 4.400 39,310 -0.02(-0.45%)
May 13, 2010 4.450 4.540 4.400 4.420 27,385 -0.12(-2.56%)
May 12, 2010 4.650 4.650 4.400 4.536 22,044 -0.11(-2.45%)
May 11, 2010 4.550 4.750 4.550 4.650 13,076 -0.07(-1.48%)
May 10, 2010 4.750 4.890 4.720 4.720 7,690 -0.01(-0.21%)
May 07, 2010 4.880 5.030 4.560 4.730 12,220 -0.12(-2.47%)
May 06, 2010 5.000 5.000 4.700 4.850 8,050 -0.12(-2.41%)
May 05, 2010 4.750 5.080 4.570 4.970 48,416 +0.17(+3.46%)
May 04, 2010 4.780 4.920 4.760 4.804 5,425 -0.05(-0.95%)
May 03, 2010 4.790 4.870 4.790 4.850 3,300 +0.04(+0.83%)
Apr 30, 2010 4.950 4.950 4.800 4.810 4,000 -0.09(-1.84%)
Apr 29, 2010 5.050 5.050 4.810 4.900 10,504 +0.10(+2.08%)
Apr 28, 2010 4.960 5.050 4.800 4.800 11,942 -0.01(-0.21%)
Apr 27, 2010 5.050 5.050 4.810 4.810 2,550 -0.17(-3.41%)
Apr 23, 2010 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Apr 22, 2010 4.810 4.960 4.810 4.900 11,780 -0.01(-0.20%)
Apr 21, 2010 4.960 5.030 4.880 4.910 8,340 -0.10(-2.00%)
Apr 20, 2010 5.100 5.100 5.010 5.010 1,400 -0.07(-1.38%)
Apr 19, 2010 5.000 5.150 4.970 5.080 6,100 +0.08(+1.60%)
Apr 16, 2010 5.000 5.150 5.000 5.000 6,000 -0.05(-0.99%)
Apr 15, 2010 4.960 5.050 4.960 5.050 900 +0.02(+0.40%)
Apr 14, 2010 5.000 5.100 4.990 5.030 8,555 -0.08(-1.54%)
Apr 13, 2010 5.035 5.150 5.020 5.109 700 +0.06(+1.16%)
Apr 12, 2010 5.150 5.150 5.050 5.050 2,355 -0.05(-0.98%)
Apr 09, 2010 5.050 5.370 5.050 5.100 6,200 -0.03(-0.58%)
Apr 07, 2010 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Apr 06, 2010 5.150 5.500 5.130 5.130 4,700 +0.05(+0.95%)
Apr 05, 2010 5.080 5.230 5.080 5.082 7,170 +0.01(+0.23%)
Mar 31, 2010 5.200 5.070 5.070 5.070 3,000 +0.02(+0.40%)
Mar 30, 2010 5.070 5.070 5.050 5.050 900 -0.07(-1.37%)
Mar 29, 2010 5.070 5.220 5.070 5.120 750 +0.05(+0.99%)
Mar 26, 2010 5.120 5.120 5.070 5.070 500 -0.15(-2.87%)
Mar 25, 2010 5.080 5.220 5.080 5.220 500 +0.15(+2.96%)
Mar 24, 2010 5.070 5.070 5.070 5.070 1,300 -0.08(-1.55%)
Mar 23, 2010 5.100 5.150 5.100 5.150 5,300 +0.06(+1.18%)
Mar 22, 2010 5.080 5.200 5.080 5.090 6,100 -0.01(-0.20%)
Mar 18, 2010 5.100 5.100 5.100 5.100 0 -0.10(-1.92%)
Mar 17, 2010 5.240 5.300 5.200 5.200 2,500 -0.10(-1.89%)
Mar 16, 2010 5.200 5.300 5.100 5.300 2,082 +0.15(+2.91%)
Mar 15, 2010 5.150 5.300 5.150 5.150 800 -0.04(-0.77%)
Mar 12, 2010 5.200 5.200 5.150 5.190 1,200 -0.05(-0.95%)
Mar 11, 2010 5.240 5.280 5.240 5.240 6,300 -0.02(-0.40%)
Mar 10, 2010 5.250 5.390 5.100 5.261 11,170 -0.04(-0.74%)
Mar 09, 2010 5.210 5.300 5.130 5.300 4,320 +0.15(+2.91%)
Mar 08, 2010 5.270 5.450 5.140 5.150 7,800 -0.05(-0.96%)
Mar 05, 2010 5.160 5.290 5.110 5.200 2,550 +0.12(+2.36%)
Mar 04, 2010 5.270 5.290 5.050 5.080 2,150 -0.22(-4.15%)
Mar 03, 2010 5.310 5.460 5.300 5.300 1,600 +0.05(+0.95%)
Mar 02, 2010 5.150 5.420 5.080 5.250 12,600 +0.00(+0.00%)
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.