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 24, 2011 4.510 4.600 4.500 4.600 4,600 +0.00(+0.00%)
May 23, 2011 4.500 4.600 4.500 4.600 3,975 -0.11(-2.34%)
May 20, 2011 4.610 4.710 4.610 4.710 2,200 +0.06(+1.29%)
May 19, 2011 4.740 4.740 4.490 4.650 3,920 -0.21(-4.32%)
May 18, 2011 4.870 4.870 4.860 4.860 480 +0.12(+2.46%)
May 17, 2011 4.744 4.744 4.744 4.744 100 +0.00(+0.07%)
May 13, 2011 4.840 4.740 4.740 4.740 300 +0.05(+1.07%)
May 10, 2011 4.530 4.690 4.690 4.690 700 -0.06(-1.26%)
May 09, 2011 4.650 4.800 4.650 4.750 1,900 +0.10(+2.15%)
May 06, 2011 4.610 4.750 4.610 4.650 694 -0.05(-1.06%)
May 05, 2011 4.810 4.820 4.600 4.700 11,700 -0.19(-3.89%)
May 03, 2011 4.890 4.890 4.890 4.890 0 -0.06(-1.21%)
May 02, 2011 4.950 4.950 4.950 4.950 660 +0.05(+1.02%)
Apr 29, 2011 4.900 4.900 4.900 4.900 800 +0.02(+0.41%)
Apr 27, 2011 4.880 4.880 4.880 4.880 0 +0.05(+1.04%)
Apr 26, 2011 4.950 4.950 4.800 4.830 3,800 -0.07(-1.43%)
Apr 25, 2011 4.900 4.900 4.850 4.900 7,450 +0.03(+0.62%)
Apr 21, 2011 4.900 4.900 4.849 4.870 3,030 +0.06(+1.25%)
Apr 20, 2011 4.800 4.810 4.800 4.810 2,757 +0.01(+0.21%)
Apr 18, 2011 4.800 4.800 4.800 4.800 0 -0.02(-0.42%)
Apr 15, 2011 4.880 4.880 4.820 4.820 900 -0.08(-1.63%)
Apr 14, 2011 4.770 4.900 4.770 4.900 335 +0.13(+2.72%)
Apr 13, 2011 4.430 4.950 4.430 4.770 7,825 +0.29(+6.47%)
Apr 12, 2011 4.780 4.780 4.344 4.480 2,770 -0.44(-8.94%)
Apr 11, 2011 4.920 4.920 4.920 4.920 200 +0.14(+2.93%)
Apr 08, 2011 4.820 4.820 4.613 4.780 2,998 -0.11(-2.25%)
Apr 07, 2011 4.890 4.890 4.890 4.890 300 +0.04(+0.85%)
Apr 04, 2011 4.849 4.849 4.849 4.849 0 +0.10(+2.08%)
Apr 01, 2011 4.700 4.850 4.700 4.750 3,095 -0.05(-1.04%)
Mar 31, 2011 4.790 4.800 4.790 4.800 400 +0.03(+0.63%)
Mar 24, 2011 4.770 4.770 4.770 4.770 0 +0.02(+0.42%)
Mar 21, 2011 4.750 4.750 4.750 4.750 0 +0.06(+1.24%)
Mar 18, 2011 4.630 4.692 4.620 4.692 800 +0.04(+0.90%)
Mar 17, 2011 4.610 4.740 4.595 4.650 1,850 -0.15(-3.12%)
Mar 15, 2011 4.800 4.800 4.800 4.800 0 +0.03(+0.63%)
Mar 14, 2011 4.770 5.000 4.770 4.770 5,532 -0.14(-2.85%)
Mar 11, 2011 4.810 4.946 4.810 4.910 1,400 -0.07(-1.41%)
Mar 10, 2011 4.940 5.030 4.940 4.980 2,900 -0.03(-0.60%)
Mar 08, 2011 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Mar 07, 2011 5.080 5.080 5.010 5.010 300 +0.00(+0.00%)
Mar 03, 2011 5.010 5.010 5.010 5.010 0 +0.05(+1.01%)
Mar 02, 2011 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
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.