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 (%)
May 29, 2009 5.500 5.600 5.500 5.600 6,200 +0.00(+0.00%)
May 28, 2009 5.590 5.600 5.490 5.600 2,550 +0.12(+2.19%)
May 27, 2009 5.450 5.480 5.450 5.480 3,000 +0.02(+0.37%)
May 26, 2009 5.510 5.550 5.450 5.460 6,240 +0.06(+1.11%)
May 22, 2009 5.750 5.816 5.400 5.400 2,800 -0.11(-2.00%)
May 21, 2009 5.540 5.900 5.510 5.510 2,655 -0.18(-3.16%)
May 20, 2009 5.500 5.877 5.500 5.690 5,122 +0.34(+6.36%)
May 19, 2009 5.350 5.560 5.350 5.350 1,570 -0.00(-0.00%)
May 18, 2009 5.400 5.516 5.300 5.350 8,482 -0.05(-0.92%)
May 15, 2009 5.330 5.400 5.130 5.400 3,270 -0.02(-0.45%)
May 14, 2009 5.450 5.450 5.300 5.425 300 -0.03(-0.47%)
May 13, 2009 5.680 5.680 5.450 5.450 23,905 -0.14(-2.50%)
May 12, 2009 5.610 5.614 5.450 5.590 2,350 -0.01(-0.18%)
May 11, 2009 5.450 5.616 5.450 5.600 700 +0.00(+0.00%)
May 08, 2009 5.410 5.610 5.410 5.600 10,772 -0.19(-3.28%)
May 07, 2009 5.890 5.890 5.260 5.790 4,945 +0.09(+1.58%)
May 06, 2009 5.750 5.750 5.560 5.700 3,250 +0.00(+0.00%)
May 05, 2009 5.550 5.700 5.550 5.700 1,700 +0.03(+0.53%)
May 04, 2009 5.453 5.670 5.453 5.670 7,545 +0.00(+0.00%)
May 01, 2009 5.550 5.670 5.450 5.670 6,244 +0.18(+3.28%)
Apr 30, 2009 5.490 5.500 5.350 5.490 9,148 +0.24(+4.57%)
Apr 29, 2009 5.190 5.416 5.100 5.250 10,000 +0.25(+5.04%)
Apr 28, 2009 5.000 5.000 4.900 4.998 2,000 +0.05(+0.97%)
Apr 27, 2009 4.950 5.000 4.900 4.950 3,900 +0.00(+0.00%)
Apr 24, 2009 5.000 5.000 4.950 4.950 800 -0.05(-1.00%)
Apr 23, 2009 5.000 5.100 5.000 5.000 2,600 -0.24(-4.58%)
Apr 21, 2009 4.950 5.240 5.240 5.240 800 +0.24(+4.80%)
Apr 20, 2009 5.010 5.020 5.000 5.000 4,985 -0.15(-2.91%)
Apr 17, 2009 5.000 5.150 5.000 5.150 2,100 +0.15(+3.00%)
Apr 16, 2009 4.520 5.100 4.520 5.000 4,180 +0.06(+1.21%)
Apr 15, 2009 4.950 4.950 4.930 4.940 5,922 -0.01(-0.20%)
Apr 14, 2009 4.900 5.000 4.900 4.950 2,423 -0.14(-2.75%)
Apr 13, 2009 4.960 5.090 4.950 5.090 2,574 +0.12(+2.41%)
Apr 09, 2009 5.150 5.266 4.970 4.970 700 +0.02(+0.40%)
Apr 08, 2009 4.950 4.960 4.950 4.950 600 +0.00(+0.00%)
Apr 07, 2009 4.950 5.000 4.950 4.950 1,338 -0.15(-2.94%)
Apr 06, 2009 5.160 5.160 4.960 5.100 1,900 -0.20(-3.77%)
Apr 03, 2009 5.310 5.330 5.130 5.300 900 -0.10(-1.85%)
Apr 02, 2009 5.480 5.480 5.300 5.400 1,000 +0.00(+0.00%)
Apr 01, 2009 5.400 5.400 5.250 5.400 1,884 +0.08(+1.50%)
Mar 31, 2009 5.300 5.475 5.280 5.320 10,239 +0.07(+1.33%)
Mar 30, 2009 5.030 5.250 4.980 5.250 6,400 +0.25(+5.00%)
Mar 26, 2009 4.900 5.150 4.900 5.000 2,400 +0.00(+0.00%)
Mar 25, 2009 5.190 5.190 5.000 5.000 4,830 -0.09(-1.77%)
Mar 24, 2009 4.700 5.189 4.700 5.090 6,804 +0.20(+4.09%)
Mar 23, 2009 5.190 5.190 4.770 4.890 12,825 -0.01(-0.20%)
Mar 20, 2009 4.700 4.900 4.700 4.900 4,745 +0.07(+1.45%)
Mar 19, 2009 4.870 4.870 4.830 4.830 929 -0.12(-2.42%)
Mar 18, 2009 4.900 4.950 4.760 4.950 8,001 +0.14(+2.91%)
Mar 17, 2009 4.700 4.810 4.700 4.810 3,900 +0.03(+0.63%)
Mar 16, 2009 4.810 4.810 4.750 4.780 900 +0.02(+0.42%)
Mar 13, 2009 4.910 4.950 4.550 4.760 0 -0.14(-2.86%)
Mar 12, 2009 4.850 5.160 4.700 4.900 7,300 -0.05(-1.01%)
Mar 11, 2009 4.800 5.000 4.650 4.950 9,365 -0.06(-1.20%)
Mar 10, 2009 5.100 5.241 4.944 5.010 2,840 +0.11(+2.24%)
Mar 09, 2009 4.750 5.110 4.750 4.900 6,800 -0.05(-1.01%)
Mar 06, 2009 4.970 4.970 4.810 4.950 0 -0.10(-1.98%)
Mar 05, 2009 5.020 5.100 4.900 5.050 2,600 +0.00(+0.00%)
Mar 04, 2009 5.000 5.050 4.950 5.050 5,100 +0.10(+2.02%)
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.