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 (%)
Aug 31, 2006 3.310 3.310 3.250 3.250 6,900 -0.16(-4.69%)
Aug 30, 2006 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Aug 29, 2006 3.350 3.410 3.300 3.410 6,300 -0.03(-0.87%)
Aug 28, 2006 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 25, 2006 3.550 3.570 3.440 3.440 12,200 -0.10(-2.82%)
Aug 24, 2006 3.300 3.640 3.300 3.540 16,900 +0.12(+3.51%)
Aug 23, 2006 3.250 3.650 3.250 3.420 38,000 +0.24(+7.55%)
Aug 22, 2006 3.140 3.200 3.140 3.180 7,800 -0.06(-1.85%)
Aug 21, 2006 3.240 3.240 3.240 3.240 1,000 -0.00(-0.00%)
Aug 18, 2006 3.120 3.240 3.120 3.240 2,800 +0.02(+0.62%)
Aug 17, 2006 3.150 3.220 3.120 3.220 2,500 +0.12(+3.87%)
Aug 16, 2006 3.000 3.200 3.000 3.100 6,600 -0.06(-1.90%)
Aug 15, 2006 3.160 3.160 3.160 3.160 800 -0.03(-0.94%)
Aug 14, 2006 3.100 3.250 3.100 3.190 11,000 +0.00(+0.00%)
Aug 11, 2006 3.050 3.300 3.050 3.190 43,000 +0.19(+6.33%)
Aug 10, 2006 2.800 3.000 2.800 3.000 2,200 +0.20(+7.14%)
Aug 09, 2006 2.820 2.820 2.800 2.800 1,000 -0.08(-2.78%)
Aug 08, 2006 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Aug 07, 2006 3.000 3.000 2.880 2.880 4,200 -0.20(-6.49%)
Aug 04, 2006 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Aug 03, 2006 3.080 3.080 3.080 3.080 1,000 +0.07(+2.33%)
Aug 02, 2006 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Aug 01, 2006 3.150 3.150 3.000 3.010 3,600 -0.16(-5.05%)
Jul 31, 2006 3.170 3.170 3.170 3.170 1,200 -0.03(-0.93%)
Jul 28, 2006 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
Jul 27, 2006 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Jul 26, 2006 3.200 3.200 3.180 3.180 10,100 -0.02(-0.63%)
Jul 25, 2006 3.250 3.340 3.180 3.200 12,900 -0.05(-1.54%)
Jul 24, 2006 3.310 3.310 3.250 3.250 3,200 -0.11(-3.27%)
Jul 21, 2006 3.300 3.360 3.200 3.360 8,300 +0.01(+0.30%)
Jul 20, 2006 3.190 3.350 3.180 3.350 8,400 +0.17(+5.35%)
Jul 19, 2006 3.100 3.190 3.100 3.180 1,800 +0.08(+2.58%)
Jul 18, 2006 2.900 3.100 2.900 3.100 5,900 +0.20(+6.90%)
Jul 17, 2006 2.900 2.900 2.900 2.900 8,400 +0.00(+0.00%)
Jul 14, 2006 2.900 2.900 2.900 2.900 7,900 +0.00(+0.00%)
Jul 13, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 12, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 11, 2006 2.900 2.900 2.900 2.900 200 +0.05(+1.75%)
Jul 10, 2006 2.840 2.900 2.840 2.850 1,700 +0.05(+1.78%)
Jul 07, 2006 2.800 2.820 2.800 2.800 6,000 +0.00(+0.00%)
Jul 06, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 05, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 30, 2006 2.750 2.840 2.740 2.800 2,000 +0.08(+2.94%)
Jun 29, 2006 2.730 2.730 2.720 2.720 700 +0.02(+0.74%)
Jun 28, 2006 2.710 2.710 2.700 2.700 2,600 -0.00(-0.00%)
Jun 27, 2006 2.700 2.710 2.700 2.700 1,000 +0.02(+0.75%)
Jun 26, 2006 2.710 2.710 2.680 2.680 1,400 +0.00(+0.00%)
Jun 23, 2006 2.650 2.680 2.650 2.680 1,200 +0.06(+2.29%)
Jun 22, 2006 2.630 2.630 2.610 2.620 4,400 -0.01(-0.38%)
Jun 21, 2006 2.700 2.700 2.630 2.630 3,300 -0.01(-0.38%)
Jun 20, 2006 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jun 19, 2006 2.640 2.640 2.640 2.640 300 +0.04(+1.54%)
Jun 16, 2006 2.630 2.630 2.600 2.600 6,500 -0.07(-2.62%)
Jun 15, 2006 2.700 2.700 2.670 2.670 3,100 +0.04(+1.52%)
Jun 14, 2006 2.640 2.640 2.630 2.630 600 +0.01(+0.38%)
Jun 13, 2006 2.620 2.680 2.620 2.620 3,000 -0.03(-1.13%)
Jun 12, 2006 2.640 2.650 2.620 2.650 3,900 -0.09(-3.28%)
Jun 09, 2006 2.730 2.740 2.700 2.740 900 -0.05(-1.79%)
Jun 08, 2006 2.780 2.790 2.780 2.790 300 +0.00(+0.00%)
Jun 07, 2006 2.700 2.790 2.700 2.790 1,200 +0.10(+3.72%)
Jun 06, 2006 2.770 2.770 2.620 2.690 4,000 -0.10(-3.58%)
Jun 05, 2006 2.800 2.800 2.790 2.790 1,600 -0.01(-0.36%)
Jun 02, 2006 2.800 2.800 2.800 2.800 0 +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.