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 (%)
Apr 30, 2004 5.260 5.270 4.700 4.950 89,300 -0.30(-5.71%)
Apr 29, 2004 5.500 5.550 5.250 5.250 54,300 -0.35(-6.25%)
Apr 28, 2004 6.050 6.050 5.500 5.600 58,300 -0.50(-8.20%)
Apr 27, 2004 6.270 6.270 6.020 6.100 22,000 -0.05(-0.81%)
Apr 26, 2004 6.250 6.550 6.000 6.150 47,000 -0.05(-0.81%)
Apr 23, 2004 6.450 6.730 6.200 6.200 46,900 +0.00(+0.00%)
Apr 22, 2004 6.250 6.750 6.010 6.200 63,400 -0.30(-4.62%)
Apr 21, 2004 7.100 7.100 6.210 6.500 118,000 -0.60(-8.45%)
Apr 20, 2004 7.950 8.360 7.050 7.100 128,200 -0.85(-10.69%)
Apr 19, 2004 7.120 8.410 7.100 7.950 153,800 +0.76(+10.57%)
Apr 16, 2004 7.950 8.140 7.010 7.190 99,200 -0.66(-8.41%)
Apr 15, 2004 7.350 8.000 6.750 7.850 167,200 +0.50(+6.80%)
Apr 14, 2004 8.900 8.900 6.680 7.350 356,600 -1.65(-18.33%)
Apr 13, 2004 10.50 10.59 8.250 9.000 249,300 -1.40(-13.46%)
Apr 12, 2004 9.450 11.49 9.420 10.40 898,200 +1.45(+16.20%)
Apr 08, 2004 6.050 9.500 6.050 8.950 844,700 +2.72(+43.66%)
Apr 06, 2004 6.700 6.700 6.100 6.230 39,600 -0.47(-7.01%)
Apr 05, 2004 5.420 6.750 5.350 6.700 235,200 +1.20(+21.82%)
Apr 02, 2004 4.750 5.520 4.750 5.500 102,700 +0.70(+14.58%)
Apr 01, 2004 4.660 4.800 4.650 4.800 3,500 +0.12(+2.56%)
Mar 31, 2004 4.770 4.770 4.600 4.680 5,300 -0.27(-5.45%)
Mar 30, 2004 4.750 4.950 4.750 4.950 2,100 +0.20(+4.21%)
Mar 29, 2004 4.750 4.750 4.750 4.750 1,800 +0.00(+0.00%)
Mar 26, 2004 4.750 4.750 4.750 4.750 500 -0.02(-0.42%)
Mar 25, 2004 4.710 4.800 4.710 4.770 2,900 +0.02(+0.42%)
Mar 24, 2004 4.850 4.850 4.750 4.750 4,100 -0.20(-4.04%)
Mar 23, 2004 4.980 4.980 4.850 4.950 3,800 -0.10(-1.98%)
Mar 22, 2004 5.130 5.130 5.000 5.050 1,800 -0.05(-0.98%)
Mar 19, 2004 4.990 5.140 4.990 5.100 6,300 +0.07(+1.39%)
Mar 18, 2004 5.030 5.030 5.030 5.030 100 +0.03(+0.60%)
Mar 17, 2004 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 16, 2004 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Mar 15, 2004 5.010 5.010 5.000 5.000 400 +0.00(+0.00%)
Mar 12, 2004 5.000 5.140 5.000 5.000 2,400 -0.02(-0.40%)
Mar 11, 2004 5.100 5.100 5.020 5.020 1,000 -0.11(-2.14%)
Mar 10, 2004 5.140 5.150 5.050 5.130 1,500 -0.02(-0.39%)
Mar 09, 2004 5.100 5.150 5.050 5.150 3,100 +0.15(+3.00%)
Mar 08, 2004 5.000 5.000 5.000 5.000 400 -0.02(-0.40%)
Mar 05, 2004 5.030 5.030 5.020 5.020 500 -0.01(-0.20%)
Mar 04, 2004 5.030 5.030 5.030 5.030 700 -0.03(-0.59%)
Mar 03, 2004 5.060 5.060 5.060 5.060 100 +0.04(+0.80%)
Mar 02, 2004 5.120 5.150 5.020 5.020 2,000 -0.08(-1.57%)
Mar 01, 2004 5.190 5.190 5.050 5.100 2,400 -0.09(-1.73%)
Feb 27, 2004 5.180 5.190 5.180 5.190 400 +0.03(+0.58%)
Feb 26, 2004 5.140 5.180 5.140 5.160 2,600 +0.01(+0.19%)
Feb 25, 2004 5.050 5.190 5.020 5.150 2,300 +0.02(+0.39%)
Feb 24, 2004 5.100 5.130 5.080 5.130 16,900 +0.03(+0.59%)
Feb 23, 2004 4.990 5.100 4.930 5.100 22,300 +0.10(+2.00%)
Feb 20, 2004 5.100 5.100 5.000 5.000 10,300 -0.03(-0.60%)
Feb 19, 2004 5.120 5.120 5.030 5.030 3,200 -0.17(-3.27%)
Feb 18, 2004 5.240 5.250 5.150 5.200 6,200 +0.00(+0.00%)
Feb 17, 2004 5.200 5.250 5.200 5.200 4,300 +0.05(+0.97%)
Feb 13, 2004 5.140 5.150 5.100 5.150 45,800 +0.23(+4.67%)
Feb 12, 2004 5.110 5.110 4.920 4.920 500 -0.13(-2.57%)
Feb 11, 2004 5.100 5.110 5.050 5.050 6,300 -0.09(-1.75%)
Feb 10, 2004 5.100 5.140 5.070 5.140 3,900 +0.14(+2.80%)
Feb 09, 2004 5.000 5.010 5.000 5.000 1,900 +0.00(+0.00%)
Feb 06, 2004 5.080 5.100 5.000 5.000 9,000 -0.05(-0.99%)
Feb 05, 2004 5.000 5.100 5.000 5.050 10,700 -0.03(-0.59%)
Feb 04, 2004 5.000 5.080 5.000 5.080 700 +0.08(+1.60%)
Feb 03, 2004 5.060 5.060 5.000 5.000 4,500 -0.10(-1.96%)
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.