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 31, 2012 3.150 3.360 3.150 3.360 3,733 +0.36(+12.00%)
May 30, 2012 2.890 3.000 2.830 3.000 900 +0.17(+6.01%)
May 29, 2012 2.870 2.930 2.830 2.830 500 -0.15(-5.03%)
May 25, 2012 2.900 3.099 2.900 2.980 2,907 -0.37(-11.04%)
May 24, 2012 3.200 3.350 3.200 3.350 301 +0.17(+5.35%)
May 23, 2012 3.030 3.300 3.030 3.180 1,944 +0.13(+4.21%)
May 21, 2012 2.820 3.051 3.051 3.051 9,700 +0.24(+8.59%)
May 18, 2012 2.910 2.910 2.810 2.810 6,847 -0.19(-6.33%)
May 17, 2012 3.100 3.100 3.000 3.000 300 -0.11(-3.59%)
May 16, 2012 3.100 3.112 2.830 3.112 15,488 -0.11(-3.36%)
May 15, 2012 2.980 3.220 2.980 3.220 1,268 +0.27(+9.15%)
May 14, 2012 2.940 2.950 2.880 2.950 316 +0.00(+0.03%)
May 11, 2012 2.910 2.949 2.830 2.949 2,400 -0.05(-1.70%)
May 09, 2012 3.120 3.000 3.000 3.000 1,800 -0.12(-3.85%)
May 08, 2012 3.120 3.120 3.120 3.120 500 +0.00(+0.00%)
May 04, 2012 3.250 3.120 3.120 3.120 5,900 -0.05(-1.58%)
May 02, 2012 3.170 3.170 3.170 3.170 1,000 -0.01(-0.31%)
May 01, 2012 3.170 3.180 3.110 3.180 500 -0.04(-1.25%)
Apr 27, 2012 3.170 3.220 3.220 3.220 7,000 +0.03(+0.94%)
Apr 26, 2012 3.100 3.190 3.060 3.190 6,500 -0.05(-1.54%)
Apr 25, 2012 3.110 3.240 3.080 3.240 2,816 +0.07(+2.21%)
Apr 24, 2012 3.130 3.210 3.120 3.170 800 +0.04(+1.12%)
Apr 23, 2012 3.250 3.250 3.110 3.135 6,450 -0.14(-4.13%)
Apr 19, 2012 3.250 3.270 3.270 3.270 3,200 +0.07(+2.19%)
Apr 18, 2012 3.110 3.200 3.110 3.200 4,242 -0.05(-1.54%)
Apr 16, 2012 3.220 3.250 3.250 3.250 3,600 +0.04(+1.36%)
Apr 11, 2012 3.370 3.206 3.206 3.206 7,600 -0.13(-4.00%)
Apr 04, 2012 3.290 3.340 3.340 3.340 1,900 +0.12(+3.73%)
Apr 03, 2012 3.220 3.220 3.220 3.220 100 +0.00(+0.00%)
Apr 02, 2012 3.220 3.230 3.220 3.220 300 -0.02(-0.62%)
Mar 30, 2012 3.180 3.240 3.180 3.240 400 +0.08(+2.53%)
Mar 29, 2012 3.200 3.290 3.160 3.160 747 -0.04(-1.25%)
Mar 28, 2012 3.250 3.380 3.170 3.200 5,248 -0.15(-4.48%)
Mar 27, 2012 3.220 3.350 3.220 3.350 4,200 +0.06(+1.82%)
Mar 26, 2012 3.160 3.290 3.160 3.290 2,450 -0.06(-1.79%)
Mar 23, 2012 3.330 3.350 3.250 3.350 3,885 +0.09(+2.76%)
Mar 22, 2012 3.250 3.260 3.250 3.260 400 -0.01(-0.31%)
Mar 21, 2012 3.480 3.480 3.250 3.270 7,800 -0.24(-6.83%)
Mar 20, 2012 3.550 3.550 3.380 3.510 4,375 +0.01(+0.29%)
Mar 19, 2012 3.580 3.580 3.500 3.500 11,800 -0.15(-4.11%)
Mar 16, 2012 3.700 3.700 3.510 3.650 2,300 +0.00(+0.00%)
Mar 15, 2012 3.620 3.650 3.620 3.650 2,900 +0.00(+0.00%)
Mar 14, 2012 3.610 3.650 3.450 3.650 1,700 +0.04(+1.11%)
Mar 13, 2012 3.610 3.610 3.610 3.610 100 +0.06(+1.69%)
Mar 09, 2012 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
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.