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, 2013 2.660 2.660 2.660 2.660 100 +0.01(+0.38%)
May 29, 2013 2.650 2.650 2.650 2.650 400 +0.04(+1.49%)
May 28, 2013 2.610 2.611 2.610 2.611 400 -0.03(-1.02%)
May 24, 2013 2.620 2.638 2.610 2.638 830 +0.01(+0.30%)
May 23, 2013 2.630 2.630 2.610 2.630 400 -0.09(-3.31%)
May 22, 2013 2.730 2.750 2.621 2.720 2,000 +0.14(+5.43%)
May 21, 2013 2.510 2.720 2.510 2.580 1,725 +0.10(+4.03%)
May 20, 2013 2.640 2.640 2.430 2.480 6,970 -0.12(-4.62%)
May 17, 2013 2.550 2.750 2.550 2.600 10,445 -0.02(-0.76%)
May 16, 2013 2.830 2.830 2.620 2.620 13,750 -0.18(-6.43%)
May 15, 2013 2.820 2.820 2.755 2.800 3,300 -0.06(-2.10%)
May 13, 2013 2.890 2.900 2.860 2.860 2,100 -0.13(-4.35%)
May 10, 2013 3.030 3.040 2.850 2.990 4,000 -0.05(-1.64%)
May 09, 2013 3.160 3.240 3.040 3.040 3,969 -0.11(-3.49%)
May 08, 2013 3.120 3.170 3.100 3.150 20,600 -0.01(-0.32%)
May 07, 2013 3.260 3.300 3.140 3.160 10,278 -0.10(-3.07%)
May 06, 2013 3.150 3.260 3.150 3.260 5,150 -0.01(-0.31%)
May 03, 2013 3.370 3.280 3.040 3.270 30,300 -0.01(-0.30%)
May 02, 2013 3.280 3.280 3.220 3.280 17,118 +0.05(+1.67%)
May 01, 2013 3.220 3.290 3.220 3.226 18,341 -0.16(-4.84%)
Apr 30, 2013 3.350 3.390 3.310 3.390 1,200 +0.13(+3.99%)
Apr 29, 2013 3.220 3.460 3.220 3.260 7,353 +0.04(+1.27%)
Apr 26, 2013 3.219 3.219 3.219 3.219 1,000 +0.02(+0.63%)
Apr 25, 2013 3.230 3.230 3.150 3.199 2,610 -0.00(-0.03%)
Apr 24, 2013 3.200 3.200 3.110 3.200 16,480 +0.12(+3.90%)
Apr 23, 2013 2.990 3.100 2.990 3.080 5,600 -0.02(-0.65%)
Apr 22, 2013 3.000 3.100 2.960 3.100 3,250 +0.30(+10.71%)
Apr 17, 2013 2.800 2.800 2.800 2.800 0 -0.12(-4.18%)
Apr 16, 2013 2.820 2.940 2.800 2.922 4,905 +0.15(+5.49%)
Apr 15, 2013 3.000 3.000 2.740 2.770 6,100 -0.25(-8.28%)
Apr 12, 2013 3.060 3.060 3.020 3.020 300 -0.08(-2.58%)
Apr 11, 2013 2.960 3.100 2.920 3.100 4,100 +0.20(+6.90%)
Apr 10, 2013 2.740 2.900 2.650 2.900 5,257 +0.11(+3.91%)
Apr 09, 2013 2.800 2.800 2.790 2.791 500 +0.07(+2.61%)
Apr 08, 2013 2.700 2.850 2.700 2.720 4,800 -0.06(-2.16%)
Apr 03, 2013 2.780 2.780 2.780 2.780 300 +0.08(+2.96%)
Apr 02, 2013 2.650 2.770 2.650 2.700 12,804 +0.03(+1.12%)
Mar 28, 2013 2.610 2.670 2.670 2.670 200 -0.03(-1.11%)
Mar 25, 2013 2.700 2.700 2.700 2.700 1,900 -0.05(-1.82%)
Mar 22, 2013 2.840 2.900 2.750 2.750 5,533 +0.05(+1.85%)
Mar 21, 2013 2.810 2.820 2.700 2.700 5,699 +0.05(+1.89%)
Mar 20, 2013 2.600 2.730 2.600 2.650 3,600 +0.07(+2.71%)
Mar 19, 2013 2.680 2.680 2.580 2.580 2,677 -0.05(-1.90%)
Mar 18, 2013 2.640 2.650 2.630 2.630 500 -0.07(-2.60%)
Mar 14, 2013 2.700 2.700 2.700 2.700 500 +0.00(+0.00%)
Mar 13, 2013 2.650 2.700 2.650 2.700 6,000 +0.01(+0.42%)
Mar 12, 2013 2.730 2.730 2.560 2.689 8,254 +0.07(+2.63%)
Mar 11, 2013 2.650 2.830 2.620 2.620 1,500 -0.09(-3.32%)
Mar 08, 2013 2.700 2.710 2.700 2.710 300 -0.07(-2.52%)
Mar 07, 2013 2.710 2.780 2.700 2.780 800 +0.07(+2.58%)
Mar 06, 2013 2.810 2.812 2.700 2.710 3,900 -0.09(-3.21%)
Mar 05, 2013 2.800 2.800 2.800 2.800 1,300 +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.