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, 2008 5.250 5.350 4.869 5.150 112,120 -0.15(-2.83%)
Sep 29, 2008 5.250 5.350 5.100 5.300 35,985 +0.05(+0.95%)
Sep 26, 2008 5.040 5.300 5.000 5.250 0 -0.05(-0.94%)
Sep 25, 2008 5.100 5.350 5.010 5.300 144,040 +0.20(+3.92%)
Sep 24, 2008 5.230 5.290 5.100 5.100 1,645 -0.20(-3.77%)
Sep 23, 2008 5.100 5.300 5.100 5.300 5,100 +0.20(+3.92%)
Sep 22, 2008 5.120 5.250 5.100 5.100 3,700 -0.20(-3.77%)
Sep 19, 2008 5.100 5.300 5.100 5.300 0 +0.28(+5.58%)
Sep 18, 2008 5.220 5.330 5.000 5.020 12,100 -0.29(-5.46%)
Sep 17, 2008 5.350 5.560 5.030 5.310 32,500 +0.01(+0.19%)
Sep 16, 2008 5.450 5.450 5.300 5.300 22,400 -0.25(-4.50%)
Sep 15, 2008 5.300 5.560 4.980 5.550 13,703 +0.19(+3.54%)
Sep 12, 2008 5.300 5.450 5.300 5.360 500 +0.01(+0.19%)
Sep 11, 2008 5.350 5.350 5.350 5.350 1,000 +0.05(+0.94%)
Sep 10, 2008 5.390 5.450 5.300 5.300 13,500 +0.00(+0.00%)
Sep 09, 2008 5.375 5.450 5.260 5.300 19,800 -0.10(-1.85%)
Sep 08, 2008 5.370 5.410 5.360 5.400 3,720 +0.01(+0.19%)
Sep 05, 2008 5.360 5.400 5.360 5.390 0 -0.01(-0.19%)
Sep 04, 2008 5.510 5.510 5.400 5.400 700 -0.20(-3.57%)
Sep 03, 2008 5.360 5.850 5.360 5.600 5,975 +0.24(+4.48%)
Sep 02, 2008 5.320 5.500 5.320 5.360 2,301 -0.04(-0.74%)
Aug 29, 2008 5.400 5.400 5.400 5.400 1,175 -0.05(-0.92%)
Aug 28, 2008 5.400 5.650 5.000 5.450 12,033 -0.01(-0.18%)
Aug 27, 2008 5.420 5.500 5.350 5.460 2,360 +0.05(+0.92%)
Aug 26, 2008 5.410 5.490 5.410 5.410 400 -0.04(-0.73%)
Aug 25, 2008 5.500 5.600 5.350 5.450 5,110 -0.03(-0.55%)
Aug 22, 2008 5.450 5.750 5.450 5.480 0 -0.02(-0.36%)
Aug 21, 2008 5.420 5.700 5.250 5.500 11,996 +0.15(+2.80%)
Aug 20, 2008 5.330 5.350 5.330 5.350 2,200 +0.04(+0.75%)
Aug 19, 2008 5.240 5.390 5.240 5.310 41,629 +0.07(+1.34%)
Aug 18, 2008 5.150 5.400 5.150 5.240 23,936 +0.12(+2.34%)
Aug 15, 2008 5.041 5.250 5.041 5.120 0 +0.04(+0.79%)
Aug 14, 2008 5.080 5.130 5.050 5.080 5,000 +0.04(+0.79%)
Aug 13, 2008 5.000 5.050 5.000 5.040 1,500 +0.10(+2.02%)
Aug 12, 2008 4.950 4.950 4.870 4.940 8,823 +0.07(+1.44%)
Aug 11, 2008 4.790 4.900 4.782 4.870 13,225 +0.09(+1.88%)
Aug 08, 2008 4.650 4.900 4.600 4.780 19,200 +0.18(+3.91%)
Aug 07, 2008 4.570 4.900 4.570 4.600 20,828 +0.04(+0.93%)
Aug 06, 2008 4.570 4.570 4.550 4.558 2,200 -0.00(-0.11%)
Aug 05, 2008 4.683 4.683 4.270 4.562 10,675 -0.16(-3.34%)
Aug 04, 2008 4.650 4.750 4.580 4.720 21,953 +0.07(+1.51%)
Aug 01, 2008 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 31, 2008 4.750 4.750 4.615 4.650 3,910 -0.05(-1.06%)
Jul 30, 2008 4.640 4.700 4.640 4.700 275 +0.09(+1.95%)
Jul 29, 2008 4.610 4.750 4.550 4.610 3,100 -0.14(-2.95%)
Jul 28, 2008 4.750 4.750 4.700 4.750 3,260 +0.15(+3.26%)
Jul 25, 2008 4.600 4.750 4.560 4.600 3,522 -0.05(-1.08%)
Jul 24, 2008 4.600 4.750 4.580 4.650 7,350 +0.05(+1.09%)
Jul 23, 2008 4.700 4.700 4.570 4.600 20,800 -0.05(-1.08%)
Jul 22, 2008 4.650 4.750 4.650 4.650 2,500 +0.02(+0.43%)
Jul 21, 2008 4.860 4.860 4.610 4.630 8,150 -0.16(-3.34%)
Jul 18, 2008 4.700 4.790 4.700 4.790 600 -0.01(-0.21%)
Jul 17, 2008 4.790 4.800 4.600 4.800 13,047 -0.05(-1.03%)
Jul 16, 2008 5.020 5.080 4.650 4.850 21,412 -0.19(-3.77%)
Jul 15, 2008 5.020 5.050 5.020 5.040 2,250 +0.02(+0.40%)
Jul 14, 2008 5.030 5.030 5.020 5.020 2,200 -0.01(-0.20%)
Jul 11, 2008 5.020 5.150 5.020 5.030 3,600 -0.07(-1.37%)
Jul 10, 2008 5.100 5.100 5.050 5.100 2,735 +0.02(+0.39%)
Jul 09, 2008 5.100 5.100 5.030 5.080 4,775 -0.02(-0.39%)
Jul 08, 2008 5.030 5.200 5.030 5.100 1,375 -0.12(-2.30%)
Jul 07, 2008 5.030 5.220 5.020 5.220 1,500 +0.17(+3.37%)
Jul 04, 2008 5.150 5.200 5.020 5.050 10,100 +0.00(+0.00%)
Jul 03, 2008 5.150 5.200 5.020 5.050 10,100 -0.05(-0.98%)
Jul 02, 2008 5.180 5.180 5.030 5.100 4,600 -0.11(-2.11%)
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.