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, 2002 3.830 3.950 3.830 3.900 2,300 -0.05(-1.27%)
Apr 29, 2002 3.830 4.000 3.830 3.950 3,100 +0.05(+1.28%)
Apr 26, 2002 3.950 4.050 3.900 3.900 4,400 -0.24(-5.80%)
Apr 25, 2002 3.900 4.140 3.900 4.140 1,800 +0.00(+0.00%)
Apr 24, 2002 4.100 4.140 4.050 4.140 1,200 +0.09(+2.22%)
Apr 23, 2002 4.000 4.100 3.850 4.050 7,900 +0.00(+0.00%)
Apr 22, 2002 3.850 4.050 3.850 4.050 330,000 +0.05(+1.25%)
Apr 19, 2002 3.900 4.050 3.800 4.000 5,000 +0.00(+0.00%)
Apr 18, 2002 3.950 4.150 3.900 4.000 15,800 -0.10(-2.44%)
Apr 17, 2002 3.810 4.100 3.800 4.100 13,100 +0.27(+7.05%)
Apr 16, 2002 3.790 3.830 3.790 3.830 22,300 -0.01(-0.26%)
Apr 15, 2002 4.100 4.100 3.760 3.840 19,000 -0.16(-4.00%)
Apr 12, 2002 4.100 4.150 4.000 4.000 4,100 +0.00(+0.00%)
Apr 11, 2002 3.850 4.000 3.750 4.000 12,000 +0.05(+1.27%)
Apr 10, 2002 4.000 4.000 3.900 3.950 4,100 -0.05(-1.25%)
Apr 09, 2002 4.000 4.000 4.000 4.000 2,000 -0.05(-1.23%)
Apr 08, 2002 4.050 4.050 4.050 4.050 300 +0.04(+1.00%)
Apr 05, 2002 4.140 4.150 4.000 4.010 2,900 +0.01(+0.25%)
Apr 04, 2002 4.100 4.140 4.000 4.000 2,500 -0.10(-2.44%)
Apr 03, 2002 4.050 4.100 4.000 4.100 1,500 +0.01(+0.24%)
Apr 02, 2002 4.000 4.090 3.860 4.090 2,800 -0.06(-1.45%)
Apr 01, 2002 4.150 4.150 4.150 4.150 700 -0.04(-0.95%)
Mar 29, 2002 4.150 4.190 3.900 4.190 6,300 +0.00(+0.00%)
Mar 28, 2002 4.150 4.190 3.900 4.190 6,300 +0.00(+0.00%)
Mar 27, 2002 4.150 4.190 4.150 4.190 300 +0.04(+0.96%)
Mar 26, 2002 4.250 4.250 4.150 4.150 1,700 -0.05(-1.19%)
Mar 25, 2002 3.990 4.200 3.910 4.200 4,200 +0.20(+5.00%)
Mar 22, 2002 4.050 4.050 4.000 4.000 2,500 -0.20(-4.76%)
Mar 21, 2002 4.240 4.240 4.000 4.200 3,600 -0.04(-0.94%)
Mar 20, 2002 4.200 4.240 4.200 4.240 3,800 +0.12(+2.91%)
Mar 19, 2002 4.100 4.240 4.100 4.120 570,000 +0.02(+0.49%)
Mar 18, 2002 4.000 4.100 4.000 4.100 4,200 +0.35(+9.33%)
Mar 15, 2002 3.700 3.990 3.700 3.750 5,400 -0.05(-1.32%)
Mar 14, 2002 3.800 4.000 3.800 3.800 12,500 -0.21(-5.24%)
Mar 13, 2002 4.000 4.100 4.000 4.010 6,800 -0.29(-6.74%)
Mar 12, 2002 4.300 4.300 4.300 4.300 200 -0.10(-2.27%)
Mar 11, 2002 4.000 4.450 3.800 4.400 10,200 +0.38(+9.45%)
Mar 08, 2002 4.050 4.190 3.990 4.020 4,600 -0.04(-0.99%)
Mar 07, 2002 4.100 4.100 3.950 4.060 9,500 -0.14(-3.33%)
Mar 06, 2002 4.250 4.250 4.100 4.200 5,100 +0.00(+0.00%)
Mar 05, 2002 4.200 4.200 4.110 4.200 9,400 -0.10(-2.33%)
Mar 04, 2002 4.300 4.460 4.200 4.300 7,000 -0.02(-0.46%)
Mar 01, 2002 4.450 4.470 4.320 4.320 40,000 -0.04(-0.92%)
Feb 28, 2002 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
Feb 27, 2002 4.250 4.400 4.150 4.360 2,100 -0.04(-0.91%)
Feb 26, 2002 4.400 4.400 4.060 4.400 7,800 +0.00(+0.00%)
Feb 25, 2002 4.200 4.400 4.120 4.400 2,500 +0.15(+3.53%)
Feb 22, 2002 4.020 4.250 4.020 4.250 8,200 +0.18(+4.42%)
Feb 21, 2002 4.100 4.290 4.070 4.070 12,700 -0.01(-0.25%)
Feb 20, 2002 4.100 4.120 4.070 4.080 9,900 +0.01(+0.25%)
Feb 19, 2002 4.150 4.200 4.060 4.070 6,500 -0.13(-3.10%)
Feb 18, 2002 4.120 4.400 3.820 4.200 16,100 +0.00(+0.00%)
Feb 15, 2002 4.120 4.400 3.820 4.200 16,100 +0.08(+1.94%)
Feb 14, 2002 4.300 4.300 4.010 4.120 10,000 -0.18(-4.19%)
Feb 13, 2002 4.860 4.860 3.700 4.300 43,300 -0.55(-11.34%)
Feb 12, 2002 5.000 5.000 4.850 4.850 3,100 -0.10(-2.02%)
Feb 11, 2002 4.840 4.990 4.730 4.950 5,400 +0.16(+3.34%)
Feb 08, 2002 4.750 4.890 4.720 4.790 10,300 -0.05(-1.03%)
Feb 07, 2002 4.850 4.900 4.750 4.840 5,600 -0.06(-1.22%)
Feb 06, 2002 5.110 5.190 4.900 4.900 8,400 -0.20(-3.92%)
Feb 05, 2002 5.350 5.440 5.000 5.100 19,100 -0.15(-2.86%)
Feb 04, 2002 5.000 5.440 5.000 5.250 8,300 +0.26(+5.21%)
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.