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 (%)
Sep 30, 2003 4.170 4.170 4.160 4.160 500 -0.09(-2.23%)
Sep 29, 2003 4.255 4.255 4.255 4.255 2,200 +0.04(+0.83%)
Sep 26, 2003 4.220 4.220 4.220 4.220 300 -0.23(-5.17%)
Sep 25, 2003 4.450 4.450 4.450 4.450 900 +0.00(+0.00%)
Sep 24, 2003 4.450 4.450 4.450 4.450 0 +0.15(+3.49%)
Sep 23, 2003 4.300 4.300 4.300 4.300 1,000 +0.00(+0.00%)
Sep 22, 2003 4.300 4.300 4.300 4.300 3,600 +0.14(+3.37%)
Sep 19, 2003 4.250 4.250 4.160 4.160 300 -0.19(-4.37%)
Sep 18, 2003 4.350 4.350 4.350 4.350 1,000 -0.10(-2.25%)
Sep 17, 2003 4.540 4.540 4.450 4.450 2,200 +0.15(+3.49%)
Sep 16, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 15, 2003 4.250 4.300 4.250 4.300 2,600 +0.00(+0.00%)
Sep 12, 2003 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Sep 11, 2003 4.300 4.300 4.300 4.300 300 -0.30(-6.52%)
Sep 10, 2003 4.500 4.600 4.400 4.600 3,100 +0.00(+0.00%)
Sep 09, 2003 4.400 4.600 4.400 4.600 8,700 +0.10(+2.22%)
Sep 08, 2003 4.400 4.500 4.400 4.500 200 +0.10(+2.27%)
Sep 05, 2003 4.500 4.600 4.400 4.400 13,600 +0.05(+1.15%)
Sep 04, 2003 4.250 4.350 4.240 4.350 3,000 +0.10(+2.35%)
Sep 03, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 02, 2003 4.000 4.300 3.940 4.250 4,900 +0.10(+2.41%)
Aug 29, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 28, 2003 4.050 4.150 4.050 4.150 300 +0.09(+2.22%)
Aug 27, 2003 4.200 4.280 4.060 4.060 5,000 -0.19(-4.47%)
Aug 26, 2003 4.350 4.350 4.250 4.250 8,500 +0.03(+0.71%)
Aug 25, 2003 4.250 4.250 4.220 4.220 3,600 -0.13(-2.99%)
Aug 22, 2003 4.100 4.350 4.100 4.350 23,600 +0.29(+7.14%)
Aug 21, 2003 4.090 4.090 4.060 4.060 2,100 +0.06(+1.50%)
Aug 20, 2003 4.000 4.050 3.960 4.000 15,300 +0.00(+0.00%)
Aug 19, 2003 3.950 4.050 3.860 4.000 3,400 +0.10(+2.56%)
Aug 18, 2003 3.950 3.950 3.850 3.900 3,900 +0.05(+1.30%)
Aug 15, 2003 3.850 3.850 3.850 3.850 300 +0.09(+2.39%)
Aug 14, 2003 3.950 3.950 3.750 3.760 3,400 -0.24(-6.00%)
Aug 13, 2003 4.000 4.100 4.000 4.000 10,300 +0.05(+1.27%)
Aug 12, 2003 3.850 4.000 3.850 3.950 2,000 -0.13(-3.19%)
Aug 11, 2003 4.000 4.080 4.000 4.080 900 +0.03(+0.74%)
Aug 08, 2003 4.030 4.050 4.030 4.050 3,200 +0.00(+0.00%)
Aug 07, 2003 4.000 4.050 3.850 4.050 9,600 +0.07(+1.76%)
Aug 06, 2003 3.940 3.980 3.850 3.980 8,200 -0.08(-1.97%)
Aug 05, 2003 4.060 4.060 4.000 4.060 26,500 +0.00(+0.00%)
Aug 04, 2003 4.000 4.060 3.850 4.060 13,800 +0.25(+6.56%)
Aug 01, 2003 3.730 3.850 3.720 3.810 16,300 +0.16(+4.38%)
Jul 31, 2003 3.630 3.650 3.630 3.650 5,100 +0.00(+0.00%)
Jul 30, 2003 3.600 3.680 3.600 3.650 24,100 -0.03(-0.82%)
Jul 29, 2003 3.650 3.680 3.650 3.680 2,100 +0.05(+1.38%)
Jul 28, 2003 3.540 3.640 3.540 3.630 9,300 +0.09(+2.54%)
Jul 25, 2003 3.350 3.540 3.350 3.540 5,600 +0.14(+4.12%)
Jul 24, 2003 3.400 3.400 3.400 3.400 100 -0.02(-0.58%)
Jul 23, 2003 3.290 3.420 3.290 3.420 1,600 -0.03(-0.87%)
Jul 22, 2003 3.500 3.500 3.450 3.450 200 -0.05(-1.43%)
Jul 21, 2003 3.400 3.500 3.350 3.500 8,300 +0.12(+3.55%)
Jul 18, 2003 3.380 3.380 3.380 3.380 300 -0.07(-2.03%)
Jul 17, 2003 3.450 3.450 3.450 3.450 3,000 -0.05(-1.43%)
Jul 16, 2003 3.480 3.500 3.440 3.500 13,500 -0.04(-1.13%)
Jul 15, 2003 3.400 3.540 3.400 3.540 30,000 +0.15(+4.42%)
Jul 14, 2003 3.250 3.390 3.250 3.390 6,600 +0.14(+4.31%)
Jul 11, 2003 3.260 3.340 3.250 3.250 2,700 +0.00(+0.00%)
Jul 10, 2003 3.230 3.250 3.230 3.250 200 -0.04(-1.22%)
Jul 09, 2003 3.250 3.290 3.250 3.290 2,600 +0.04(+1.23%)
Jul 08, 2003 3.250 3.250 3.240 3.250 6,700 -0.05(-1.52%)
Jul 07, 2003 3.280 3.300 3.280 3.300 10,300 +0.05(+1.54%)
Jul 03, 2003 3.250 3.250 3.250 3.250 3,000 +0.00(+0.00%)
Jul 02, 2003 3.150 3.250 3.150 3.250 6,000 +0.10(+3.17%)
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.