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, 2014 2.920 3.040 2.900 3.040 305 +0.00(+0.00%)
Apr 29, 2014 2.880 3.040 2.880 3.040 600 +0.04(+1.33%)
Apr 25, 2014 3.000 3.000 3.000 3.000 2,100 +0.00(+0.00%)
Apr 24, 2014 3.000 3.000 3.000 3.000 187 -0.01(-0.33%)
Apr 23, 2014 3.100 3.100 3.010 3.010 1,100 -0.14(-4.44%)
Apr 22, 2014 3.150 3.150 3.150 3.150 200 +0.09(+2.94%)
Apr 21, 2014 3.060 3.060 3.060 3.060 20 +0.00(+0.00%)
Apr 17, 2014 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Apr 16, 2014 3.220 3.220 3.060 3.060 400 -0.03(-0.94%)
Apr 15, 2014 3.110 3.110 3.089 3.089 3,000 -0.04(-1.18%)
Apr 11, 2014 3.126 3.126 3.126 3.126 0 +0.07(+2.16%)
Apr 10, 2014 3.115 3.115 2.971 3.060 2,200 -0.04(-1.29%)
Apr 08, 2014 3.200 3.100 3.100 3.100 3,000 -0.01(-0.32%)
Apr 07, 2014 3.170 3.180 3.110 3.110 6,455 -0.06(-1.84%)
Apr 04, 2014 3.170 3.200 3.168 3.168 2,806 +0.03(+0.90%)
Apr 03, 2014 3.140 3.220 3.140 3.140 5,390 -0.11(-3.38%)
Apr 02, 2014 3.160 3.268 3.130 3.250 3,928 +0.01(+0.31%)
Apr 01, 2014 3.460 3.525 3.180 3.240 11,725 -0.28(-8.01%)
Mar 31, 2014 3.677 3.677 3.470 3.522 9,246 +0.05(+1.51%)
Mar 28, 2014 3.470 3.470 3.470 3.470 1,003 +0.01(+0.29%)
Mar 26, 2014 3.340 3.460 3.460 3.460 500 +0.16(+4.85%)
Mar 25, 2014 3.350 3.380 3.280 3.300 3,650 -0.10(-2.94%)
Mar 24, 2014 3.520 3.560 3.370 3.400 7,300 -0.15(-4.23%)
Mar 21, 2014 3.550 3.550 3.550 3.550 340 +0.09(+2.66%)
Mar 19, 2014 3.460 3.458 3.458 3.458 0 +0.00(+0.00%)
Mar 18, 2014 3.458 3.458 3.458 3.458 2 +0.00(+0.00%)
Mar 17, 2014 3.500 3.500 3.458 3.458 955 +0.05(+1.41%)
Mar 14, 2014 3.480 3.480 3.250 3.410 5,198 -0.13(-3.68%)
Mar 13, 2014 3.120 3.690 3.120 3.540 11,234 +0.31(+9.60%)
Mar 12, 2014 3.460 3.460 2.920 3.230 19,388 -0.09(-2.71%)
Mar 11, 2014 3.330 3.330 3.320 3.320 800 -0.07(-2.18%)
Mar 10, 2014 3.394 3.394 3.394 3.394 25 +0.00(+0.00%)
Mar 07, 2014 3.326 3.500 3.282 3.394 9,834 +0.11(+3.38%)
Mar 06, 2014 3.315 3.460 3.283 3.283 8,150 -0.03(-0.82%)
Mar 05, 2014 3.260 3.310 3.260 3.310 3,173 -0.02(-0.60%)
Mar 04, 2014 3.280 3.550 3.280 3.330 12,595 -0.01(-0.30%)
Mar 03, 2014 3.280 3.410 3.171 3.340 20,331 -0.01(-0.30%)
Feb 28, 2014 3.540 3.540 3.260 3.350 3,380 -0.15(-4.28%)
Feb 27, 2014 3.330 3.500 3.330 3.500 1,030 +0.03(+0.86%)
Feb 26, 2014 3.620 3.690 3.470 3.470 18,294 +0.04(+1.17%)
Feb 25, 2014 3.350 3.500 3.300 3.430 8,300 -0.03(-0.87%)
Feb 24, 2014 3.570 3.800 3.340 3.460 17,856 -0.12(-3.35%)
Feb 21, 2014 3.400 3.680 3.270 3.580 10,324 +0.02(+0.56%)
Feb 20, 2014 3.280 3.625 3.280 3.560 10,121 +0.14(+4.09%)
Feb 19, 2014 3.590 3.610 3.390 3.420 10,749 -0.10(-2.84%)
Feb 18, 2014 3.680 3.710 3.450 3.520 20,300 -0.12(-3.30%)
Feb 14, 2014 3.370 3.640 3.640 3.640 17,200 +0.04(+1.11%)
Feb 13, 2014 3.520 3.710 3.485 3.600 900 +0.10(+2.86%)
Feb 12, 2014 3.750 3.801 3.440 3.500 30,815 -0.25(-6.67%)
Feb 11, 2014 4.000 4.000 3.530 3.750 16,781 -0.11(-2.85%)
Feb 10, 2014 3.770 3.940 3.770 3.860 12,780 +0.16(+4.30%)
Feb 07, 2014 3.290 3.910 3.120 3.701 28,017 +0.41(+12.49%)
Feb 06, 2014 3.460 3.460 3.280 3.290 2,427 -0.31(-8.61%)
Feb 05, 2014 3.800 3.800 3.600 3.600 5,386 -0.27(-6.98%)
Feb 04, 2014 3.623 3.870 3.623 3.870 600 +0.03(+0.78%)
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.