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, 2007 13.95 14.15 13.65 13.70 40,100 -0.25(-1.79%)
Aug 30, 2007 13.90 14.60 13.75 13.95 79,200 +0.00(+0.00%)
Aug 29, 2007 13.42 14.40 13.36 13.95 49,300 +0.22(+1.60%)
Aug 28, 2007 14.45 14.50 13.65 13.73 50,700 -0.77(-5.31%)
Aug 27, 2007 14.25 14.85 13.50 14.50 127,700 +0.30(+2.11%)
Aug 24, 2007 14.88 15.85 13.81 14.20 205,900 -0.80(-5.33%)
Aug 23, 2007 15.41 15.49 14.30 15.00 105,000 -0.25(-1.64%)
Aug 22, 2007 15.20 15.88 14.80 15.25 315,600 +0.70(+4.81%)
Aug 21, 2007 12.85 14.59 12.85 14.55 172,100 +1.81(+14.21%)
Aug 20, 2007 12.10 12.75 12.08 12.74 28,700 +0.76(+6.34%)
Aug 17, 2007 12.01 12.16 11.80 11.98 48,000 +0.19(+1.62%)
Aug 16, 2007 12.35 12.50 11.30 11.79 47,400 -0.76(-6.06%)
Aug 15, 2007 13.00 13.50 12.52 12.55 47,900 -0.61(-4.64%)
Aug 14, 2007 13.00 13.30 12.41 13.16 54,800 +0.06(+0.46%)
Aug 13, 2007 12.35 13.70 12.35 13.10 122,600 +0.60(+4.80%)
Aug 10, 2007 12.40 12.65 11.66 12.50 101,600 +0.15(+1.21%)
Aug 09, 2007 11.35 12.91 10.40 12.35 275,000 +0.97(+8.52%)
Aug 08, 2007 11.80 11.83 11.30 11.38 97,600 -0.32(-2.74%)
Aug 07, 2007 11.90 12.00 11.25 11.70 32,500 -0.21(-1.76%)
Aug 06, 2007 11.80 12.03 11.50 11.91 53,900 -0.35(-2.85%)
Aug 03, 2007 12.26 12.98 12.26 12.26 31,700 -0.72(-5.55%)
Aug 02, 2007 11.50 13.34 11.41 12.98 81,100 +1.57(+13.76%)
Aug 01, 2007 11.10 11.50 11.05 11.41 39,800 -0.15(-1.30%)
Jul 31, 2007 11.85 12.00 11.25 11.56 37,700 -0.09(-0.77%)
Jul 30, 2007 11.31 11.99 10.93 11.65 78,000 +0.28(+2.46%)
Jul 27, 2007 11.65 11.74 11.00 11.37 48,200 -0.20(-1.73%)
Jul 26, 2007 12.40 12.40 11.20 11.57 93,400 -0.91(-7.30%)
Jul 25, 2007 12.55 12.74 12.16 12.48 68,400 -0.12(-0.94%)
Jul 24, 2007 14.00 14.25 12.07 12.60 172,200 -1.30(-9.35%)
Jul 23, 2007 12.51 14.00 12.49 13.90 203,000 +1.40(+11.20%)
Jul 20, 2007 12.75 12.76 12.22 12.50 44,700 -0.16(-1.24%)
Jul 19, 2007 13.20 13.20 12.53 12.66 68,500 -0.34(-2.64%)
Jul 18, 2007 13.48 13.50 12.85 13.00 45,600 -0.31(-2.33%)
Jul 17, 2007 12.45 13.48 12.25 13.31 170,900 +0.92(+7.43%)
Jul 16, 2007 12.00 12.46 11.96 12.39 46,700 -0.08(-0.64%)
Jul 13, 2007 12.38 12.58 12.30 12.47 33,300 +0.09(+0.73%)
Jul 12, 2007 12.20 12.87 12.10 12.38 102,200 +0.17(+1.39%)
Jul 11, 2007 11.15 12.24 11.06 12.21 159,800 +1.13(+10.20%)
Jul 10, 2007 10.58 11.15 10.15 11.08 40,700 +0.50(+4.73%)
Jul 09, 2007 11.15 11.15 10.50 10.58 46,300 -0.61(-5.46%)
Jul 06, 2007 11.25 11.65 11.02 11.19 64,900 +0.07(+0.64%)
Jul 05, 2007 10.65 11.43 10.55 11.12 83,200 +0.47(+4.41%)
Jul 03, 2007 10.90 10.90 10.65 10.65 26,900 -0.10(-0.93%)
Jul 02, 2007 10.22 11.20 10.05 10.75 116,800 +0.53(+5.18%)
Jun 29, 2007 9.980 10.25 9.950 10.22 28,400 +0.32(+3.23%)
Jun 28, 2007 9.840 9.970 9.840 9.900 14,600 +0.10(+1.02%)
Jun 27, 2007 9.400 9.856 9.400 9.800 20,800 +0.35(+3.70%)
Jun 26, 2007 9.600 9.699 9.350 9.450 43,100 -0.05(-0.53%)
Jun 25, 2007 10.23 10.23 9.350 9.500 58,800 -0.74(-7.23%)
Jun 22, 2007 9.650 10.25 9.650 10.24 37,900 +0.44(+4.49%)
Jun 21, 2007 9.790 10.01 9.350 9.800 25,900 +0.34(+3.59%)
Jun 20, 2007 9.900 9.900 9.440 9.460 30,900 -0.48(-4.83%)
Jun 19, 2007 9.700 10.31 9.650 9.940 84,700 +0.34(+3.54%)
Jun 18, 2007 10.65 10.65 9.580 9.600 77,400 -0.90(-8.57%)
Jun 15, 2007 9.500 10.90 9.500 10.50 117,800 +0.95(+9.95%)
Jun 14, 2007 9.700 9.700 9.500 9.550 32,100 -0.12(-1.24%)
Jun 13, 2007 9.080 9.700 9.080 9.670 42,000 +0.57(+6.26%)
Jun 12, 2007 9.200 9.350 9.000 9.100 25,300 +0.00(+0.00%)
Jun 11, 2007 9.050 9.390 9.000 9.100 38,300 +0.05(+0.55%)
Jun 08, 2007 9.060 9.270 9.010 9.050 32,400 -0.05(-0.55%)
Jun 07, 2007 9.260 9.600 9.100 9.100 34,100 -0.28(-2.98%)
Jun 06, 2007 9.210 9.950 9.200 9.380 78,050 +0.17(+1.84%)
Jun 05, 2007 9.500 9.500 9.200 9.210 26,800 -0.28(-2.95%)
Jun 04, 2007 9.300 9.730 9.200 9.490 85,300 +0.19(+2.04%)
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.