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, 2009 5.850 5.950 5.820 5.950 3,330 +0.00(+0.00%)
Sep 29, 2009 5.940 6.040 5.850 5.950 677 +0.07(+1.19%)
Sep 28, 2009 5.840 5.880 5.820 5.880 2,800 -0.02(-0.34%)
Sep 25, 2009 6.100 6.100 5.900 5.900 1,702 -0.09(-1.50%)
Sep 24, 2009 6.000 6.030 5.900 5.990 1,400 +0.09(+1.53%)
Sep 23, 2009 6.000 6.000 5.850 5.900 9,500 -0.10(-1.67%)
Sep 22, 2009 5.850 6.000 5.850 6.000 21,756 +0.15(+2.56%)
Sep 21, 2009 5.750 5.988 5.750 5.850 6,571 +0.10(+1.74%)
Sep 18, 2009 6.150 6.150 5.750 5.750 20,467 -0.40(-6.50%)
Sep 17, 2009 6.280 6.300 6.150 6.150 10,369 +0.02(+0.32%)
Sep 16, 2009 6.190 6.460 6.080 6.130 1,760 -0.09(-1.45%)
Sep 15, 2009 6.150 6.220 6.150 6.220 6,200 +0.06(+0.97%)
Sep 14, 2009 6.150 6.220 6.150 6.160 1,529 -0.10(-1.60%)
Sep 11, 2009 6.290 6.290 6.250 6.260 940 -0.11(-1.69%)
Sep 10, 2009 5.900 6.650 5.850 6.368 19,100 +0.37(+6.13%)
Sep 09, 2009 5.830 6.000 5.810 6.000 2,925 +0.10(+1.69%)
Sep 08, 2009 6.000 6.020 5.730 5.900 1,670 -0.01(-0.17%)
Sep 03, 2009 5.690 5.910 5.910 5.910 5,300 +0.20(+3.50%)
Sep 02, 2009 5.600 5.720 5.600 5.710 3,500 +0.01(+0.18%)
Sep 01, 2009 5.670 5.790 5.570 5.700 13,330 -0.07(-1.21%)
Aug 31, 2009 5.510 5.770 5.510 5.770 9,100 +0.26(+4.71%)
Aug 28, 2009 5.700 5.710 5.510 5.510 10,400 -0.19(-3.33%)
Aug 27, 2009 5.750 5.980 5.700 5.700 7,004 -0.05(-0.87%)
Aug 26, 2009 5.760 5.803 5.530 5.750 7,000 -0.03(-0.52%)
Aug 25, 2009 5.710 5.780 5.710 5.780 8,200 +0.01(+0.17%)
Aug 24, 2009 5.770 5.770 5.530 5.770 18,088 +0.22(+3.96%)
Aug 21, 2009 5.520 5.570 5.520 5.550 15,492 +0.03(+0.54%)
Aug 20, 2009 5.610 5.610 5.510 5.520 10,550 -0.08(-1.43%)
Aug 19, 2009 5.690 5.738 5.570 5.600 59,648 -0.08(-1.41%)
Aug 18, 2009 5.696 5.696 5.680 5.680 4,277 -0.10(-1.73%)
Aug 17, 2009 5.780 5.780 5.670 5.780 2,117 -0.09(-1.53%)
Aug 14, 2009 5.950 6.090 5.810 5.870 9,100 -0.03(-0.51%)
Aug 13, 2009 5.920 6.040 5.900 5.900 3,400 -0.02(-0.34%)
Aug 12, 2009 5.850 6.000 5.720 5.920 5,900 +0.17(+2.96%)
Aug 11, 2009 5.850 6.092 5.750 5.750 9,600 -0.14(-2.38%)
Aug 10, 2009 6.580 6.580 5.650 5.890 18,362 -0.19(-3.13%)
Aug 07, 2009 6.250 6.341 6.000 6.080 27,442 -0.32(-5.00%)
Aug 06, 2009 6.450 6.742 6.210 6.400 13,053 +0.00(+0.00%)
Aug 05, 2009 6.570 6.691 6.200 6.400 7,310 -0.10(-1.54%)
Aug 04, 2009 6.500 6.750 6.496 6.500 15,550 -0.05(-0.76%)
Aug 03, 2009 6.700 6.700 6.500 6.550 11,300 +0.05(+0.77%)
Jul 31, 2009 6.450 6.756 6.200 6.500 45,417 +0.30(+4.84%)
Jul 30, 2009 6.590 6.590 5.750 6.200 24,251 -0.05(-0.80%)
Jul 29, 2009 5.990 6.250 5.950 6.250 9,205 +0.35(+5.93%)
Jul 28, 2009 5.950 6.100 5.660 5.900 13,965 +0.00(+0.00%)
Jul 27, 2009 6.000 6.001 5.900 5.900 15,808 -0.10(-1.67%)
Jul 24, 2009 5.978 6.000 5.750 6.000 5,900 +0.04(+0.67%)
Jul 23, 2009 5.970 5.970 5.900 5.960 2,400 +0.06(+1.02%)
Jul 22, 2009 5.680 6.000 5.460 5.900 7,090 +0.24(+4.24%)
Jul 21, 2009 5.110 5.660 5.110 5.660 4,100 +0.06(+1.07%)
Jul 20, 2009 5.500 5.600 5.500 5.600 4,050 +0.08(+1.45%)
Jul 17, 2009 5.500 5.600 5.500 5.520 9,650 +0.02(+0.36%)
Jul 16, 2009 5.600 5.600 5.288 5.500 16,850 -0.10(-1.79%)
Jul 15, 2009 5.600 5.600 5.600 5.600 800 +0.00(+0.00%)
Jul 13, 2009 5.590 5.600 5.600 5.600 1,800 +0.01(+0.11%)
Jul 10, 2009 5.410 5.650 5.410 5.594 2,875 -0.01(-0.11%)
Jul 09, 2009 5.550 5.650 5.550 5.600 3,950 -0.05(-0.88%)
Jul 07, 2009 5.510 5.650 5.650 5.650 3,400 +0.00(+0.00%)
Jul 06, 2009 5.750 5.820 5.650 5.650 4,324 -0.24(-4.07%)
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.