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, 2007 10.20 10.70 9.720 10.09 193,300 -0.31(-2.98%)
Apr 27, 2007 10.46 10.99 9.370 10.40 308,942 -0.05(-0.48%)
Apr 26, 2007 12.40 12.40 9.800 10.45 511,550 -2.26(-17.78%)
Apr 25, 2007 13.36 13.40 12.65 12.71 152,000 -0.70(-5.22%)
Apr 24, 2007 12.60 13.69 12.58 13.41 226,800 +0.76(+6.01%)
Apr 23, 2007 12.50 12.68 11.80 12.65 227,400 +0.80(+6.75%)
Apr 20, 2007 11.89 12.07 11.85 11.85 104,900 +0.05(+0.42%)
Apr 19, 2007 11.63 12.20 11.63 11.80 121,000 -0.17(-1.42%)
Apr 18, 2007 11.85 12.40 11.56 11.97 274,300 +0.12(+1.01%)
Apr 17, 2007 12.35 12.48 11.65 11.85 248,300 -0.25(-2.07%)
Apr 16, 2007 10.75 12.25 10.70 12.10 297,200 +1.25(+11.52%)
Apr 13, 2007 11.15 11.28 10.57 10.85 77,900 -0.30(-2.69%)
Apr 12, 2007 11.31 11.35 10.45 11.15 122,200 -0.19(-1.68%)
Apr 11, 2007 11.75 11.75 11.11 11.34 58,300 -0.16(-1.39%)
Apr 10, 2007 11.60 11.90 11.20 11.50 117,200 +0.06(+0.52%)
Apr 09, 2007 10.99 11.58 10.90 11.44 200,700 +0.79(+7.42%)
Apr 05, 2007 10.55 10.87 10.50 10.65 84,100 +0.20(+1.91%)
Apr 04, 2007 10.20 10.74 10.15 10.45 96,200 +0.30(+2.96%)
Apr 03, 2007 9.740 10.35 9.730 10.15 113,600 +0.40(+4.10%)
Apr 02, 2007 9.950 9.950 9.420 9.750 66,200 -0.20(-2.01%)
Mar 30, 2007 9.270 10.00 9.000 9.950 163,800 +0.48(+5.07%)
Mar 29, 2007 10.95 11.50 9.260 9.470 354,500 -1.48(-13.52%)
Mar 28, 2007 10.51 11.11 10.51 10.95 86,100 +0.04(+0.37%)
Mar 27, 2007 10.91 11.00 10.51 10.91 94,700 -0.02(-0.18%)
Mar 26, 2007 11.30 11.35 10.51 10.93 235,300 -0.28(-2.50%)
Mar 23, 2007 10.74 11.50 10.25 11.21 283,300 +0.77(+7.38%)
Mar 22, 2007 10.22 10.68 9.950 10.44 290,300 +0.52(+5.24%)
Mar 21, 2007 9.400 9.950 9.400 9.920 109,500 +0.52(+5.53%)
Mar 20, 2007 9.110 9.500 9.110 9.400 117,300 +0.30(+3.30%)
Mar 19, 2007 9.350 9.639 8.870 9.100 157,500 -0.22(-2.36%)
Mar 16, 2007 9.940 10.15 9.020 9.320 315,600 -0.43(-4.41%)
Mar 15, 2007 8.850 9.750 8.700 9.750 301,400 +0.99(+11.30%)
Mar 14, 2007 8.800 9.000 8.310 8.760 153,100 -0.14(-1.57%)
Mar 13, 2007 8.590 9.177 8.250 8.900 157,100 +0.31(+3.61%)
Mar 12, 2007 8.430 8.850 8.430 8.590 106,000 -0.05(-0.58%)
Mar 09, 2007 9.240 9.480 8.300 8.640 211,100 -0.41(-4.53%)
Mar 08, 2007 8.200 9.250 8.150 9.050 281,400 +1.04(+12.98%)
Mar 07, 2007 7.800 8.300 7.650 8.010 128,900 +0.16(+2.03%)
Mar 06, 2007 7.400 8.100 7.200 7.851 222,600 +0.51(+6.96%)
Mar 05, 2007 7.750 7.950 7.170 7.340 158,000 -0.41(-5.29%)
Mar 02, 2007 8.820 9.690 7.550 7.750 742,600 -1.07(-12.18%)
Mar 01, 2007 7.950 9.030 7.450 8.825 202,403 +0.90(+11.43%)
Feb 28, 2007 8.000 8.500 7.670 7.920 172,600 +0.07(+0.89%)
Feb 27, 2007 8.100 8.280 7.600 7.850 187,600 -0.40(-4.85%)
Feb 26, 2007 7.850 8.360 7.850 8.250 194,432 +0.48(+6.18%)
Feb 23, 2007 7.270 7.950 6.970 7.770 325,400 +0.49(+6.73%)
Feb 22, 2007 8.300 8.500 7.150 7.280 376,700 -0.94(-11.44%)
Feb 21, 2007 8.880 8.930 8.060 8.220 90,600 -0.63(-7.12%)
Feb 20, 2007 8.750 9.170 8.110 8.850 219,600 +0.25(+2.90%)
Feb 16, 2007 8.740 8.740 8.360 8.600 81,000 -0.05(-0.58%)
Feb 15, 2007 7.940 8.700 7.760 8.650 148,800 +0.76(+9.63%)
Feb 14, 2007 7.800 7.950 7.600 7.890 96,300 +0.09(+1.15%)
Feb 13, 2007 8.290 8.350 7.660 7.800 171,485 -0.49(-5.91%)
Feb 12, 2007 7.880 8.490 7.880 8.290 272,212 +0.50(+6.41%)
Feb 09, 2007 7.700 7.800 7.300 7.790 161,600 +0.13(+1.70%)
Feb 08, 2007 7.300 8.000 6.850 7.660 441,900 +0.17(+2.27%)
Feb 07, 2007 7.140 7.950 6.700 7.490 1,325,100 +0.44(+6.24%)
Feb 06, 2007 3.780 7.300 3.780 7.050 1,149,400 +3.27(+86.51%)
Feb 05, 2007 3.670 3.800 3.670 3.780 2,100 +0.07(+1.88%)
Feb 02, 2007 3.790 3.790 3.660 3.710 19,500 -0.04(-1.06%)
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.