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, 2014 2.550 2.550 2.550 2.550 100 -0.03(-1.16%)
May 29, 2014 2.600 2.600 2.580 2.580 1,155 -0.04(-1.53%)
May 28, 2014 2.620 2.620 2.620 2.620 225 +0.01(+0.39%)
May 27, 2014 2.810 2.810 2.580 2.610 2,520 -0.01(-0.39%)
May 23, 2014 2.620 2.620 2.620 2.620 17,100 +0.03(+1.16%)
May 19, 2014 2.590 2.590 2.590 2.590 0 -0.01(-0.38%)
May 16, 2014 2.590 2.620 2.590 2.600 5,550 -0.11(-4.06%)
May 14, 2014 2.600 2.710 2.710 2.710 800 +0.07(+2.65%)
May 13, 2014 2.640 2.640 2.640 2.640 45 +0.00(+0.00%)
May 12, 2014 2.560 2.650 2.550 2.640 3,120 -0.01(-0.38%)
May 09, 2014 2.670 2.670 2.650 2.650 1,356 -0.00(-0.04%)
May 08, 2014 2.800 2.800 2.651 2.651 23,970 -0.16(-5.66%)
May 07, 2014 2.810 2.810 2.810 2.810 2 +0.00(+0.00%)
May 06, 2014 2.850 2.850 2.800 2.810 10,720 +0.00(+0.00%)
May 05, 2014 2.900 2.900 2.810 2.810 1,100 -0.03(-1.06%)
May 02, 2014 2.900 2.900 2.840 2.840 1,100 -0.03(-1.05%)
May 01, 2014 3.019 3.019 2.820 2.870 4,122 -0.17(-5.59%)
Apr 30, 2014 2.920 3.040 2.900 3.040 305 +0.00(+0.00%)
Apr 29, 2014 2.880 3.040 2.880 3.040 600 +0.04(+1.33%)
Apr 25, 2014 3.000 3.000 3.000 3.000 2,100 +0.00(+0.00%)
Apr 24, 2014 3.000 3.000 3.000 3.000 187 -0.01(-0.33%)
Apr 23, 2014 3.100 3.100 3.010 3.010 1,100 -0.14(-4.44%)
Apr 22, 2014 3.150 3.150 3.150 3.150 200 +0.09(+2.94%)
Apr 21, 2014 3.060 3.060 3.060 3.060 20 +0.00(+0.00%)
Apr 17, 2014 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Apr 16, 2014 3.220 3.220 3.060 3.060 400 -0.03(-0.94%)
Apr 15, 2014 3.110 3.110 3.089 3.089 3,000 -0.04(-1.18%)
Apr 11, 2014 3.126 3.126 3.126 3.126 0 +0.07(+2.16%)
Apr 10, 2014 3.115 3.115 2.971 3.060 2,200 -0.04(-1.29%)
Apr 08, 2014 3.200 3.100 3.100 3.100 3,000 -0.01(-0.32%)
Apr 07, 2014 3.170 3.180 3.110 3.110 6,455 -0.06(-1.84%)
Apr 04, 2014 3.170 3.200 3.168 3.168 2,806 +0.03(+0.90%)
Apr 03, 2014 3.140 3.220 3.140 3.140 5,390 -0.11(-3.38%)
Apr 02, 2014 3.160 3.268 3.130 3.250 3,928 +0.01(+0.31%)
Apr 01, 2014 3.460 3.525 3.180 3.240 11,725 -0.28(-8.01%)
Mar 31, 2014 3.677 3.677 3.470 3.522 9,246 +0.05(+1.51%)
Mar 28, 2014 3.470 3.470 3.470 3.470 1,003 +0.01(+0.29%)
Mar 26, 2014 3.340 3.460 3.460 3.460 500 +0.16(+4.85%)
Mar 25, 2014 3.350 3.380 3.280 3.300 3,650 -0.10(-2.94%)
Mar 24, 2014 3.520 3.560 3.370 3.400 7,300 -0.15(-4.23%)
Mar 21, 2014 3.550 3.550 3.550 3.550 340 +0.09(+2.66%)
Mar 19, 2014 3.460 3.458 3.458 3.458 0 +0.00(+0.00%)
Mar 18, 2014 3.458 3.458 3.458 3.458 2 +0.00(+0.00%)
Mar 17, 2014 3.500 3.500 3.458 3.458 955 +0.05(+1.41%)
Mar 14, 2014 3.480 3.480 3.250 3.410 5,198 -0.13(-3.68%)
Mar 13, 2014 3.120 3.690 3.120 3.540 11,234 +0.31(+9.60%)
Mar 12, 2014 3.460 3.460 2.920 3.230 19,388 -0.09(-2.71%)
Mar 11, 2014 3.330 3.330 3.320 3.320 800 -0.07(-2.18%)
Mar 10, 2014 3.394 3.394 3.394 3.394 25 +0.00(+0.00%)
Mar 07, 2014 3.326 3.500 3.282 3.394 9,834 +0.11(+3.38%)
Mar 06, 2014 3.315 3.460 3.283 3.283 8,150 -0.03(-0.82%)
Mar 05, 2014 3.260 3.310 3.260 3.310 3,173 -0.02(-0.60%)
Mar 04, 2014 3.280 3.550 3.280 3.330 12,595 -0.01(-0.30%)
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.