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 (%)
Jan 31, 2018 0.4000 0.4000 0.3655 0.3700 134,301 -0.01(-1.60%)
Jan 30, 2018 0.4046 0.4046 0.3700 0.3760 162,265 -0.03(-7.07%)
Jan 29, 2018 0.4125 0.4125 0.4001 0.4046 176,483 -0.00(-0.91%)
Jan 26, 2018 0.4050 0.4131 0.4050 0.4083 54,605 -0.01(-1.21%)
Jan 25, 2018 0.4050 0.4051 0.4050 0.4133 89,358 -0.01(-1.29%)
Jan 24, 2018 0.4110 0.4199 0.4000 0.4187 566,307 +0.01(+1.80%)
Jan 23, 2018 0.4358 0.4358 0.3960 0.4113 75,050 -0.00(-0.92%)
Jan 22, 2018 0.4200 0.4399 0.4055 0.4151 250,885 +0.01(+2.39%)
Jan 19, 2018 0.4095 0.4400 0.4000 0.4054 623,088 -0.01(-2.97%)
Jan 18, 2018 0.4115 0.4208 0.4101 0.4178 100,395 -0.00(-0.45%)
Jan 17, 2018 0.4301 0.4400 0.4050 0.4197 217,613 -0.02(-3.80%)
Jan 16, 2018 0.4300 0.4750 0.4199 0.4363 1,105,604 +0.01(+1.47%)
Jan 12, 2018 0.4300 0.4300 0.4300 0 -0.00(-0.44%)
Jan 11, 2018 0.4221 0.4360 0.4180 0.4319 59,986 +0.02(+3.82%)
Jan 10, 2018 0.4500 0.4500 0.4150 0.4160 222,607 -0.02(-4.37%)
Jan 09, 2018 0.4189 0.4600 0.4061 0.4350 933,628 +0.03(+7.15%)
Jan 08, 2018 0.4200 0.4200 0.4000 0.4060 209,586 -0.01(-2.17%)
Jan 05, 2018 0.4150 0.5121 0.4050 0.4150 1,441,846 +0.00(+0.97%)
Jan 04, 2018 0.4100 0.4300 0.4081 0.4110 133,694 +0.00(+0.76%)
Jan 03, 2018 0.4249 0.4295 0.4000 0.4079 192,267 -0.01(-2.88%)
Jan 02, 2018 0.4100 0.4500 0.4000 0.4200 418,112 +0.02(+5.00%)
Dec 29, 2017 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 28, 2017 0.3938 0.4390 0.3751 0.4150 504,882 +0.04(+10.64%)
Dec 27, 2017 0.4000 0.4015 0.3751 0.3751 151,385 -0.01(-2.57%)
Dec 26, 2017 0.3950 0.4000 0.3800 0.3850 125,969 -0.01(-2.53%)
Dec 22, 2017 0.3750 0.4100 0.3500 0.3950 717,805 +0.02(+5.36%)
Dec 21, 2017 0.4100 0.4100 0.3600 0.3749 223,845 -0.02(-4.85%)
Dec 20, 2017 0.4250 0.4250 0.3860 0.3940 209,084 -0.02(-3.90%)
Dec 19, 2017 0.4300 0.4486 0.4100 0.4100 515,238 +0.01(+2.50%)
Dec 18, 2017 0.4300 0.4491 0.4000 0.4000 296,959 -0.01(-3.17%)
Dec 15, 2017 0.4600 0.4850 0.4000 0.4131 449,893 -0.05(-11.16%)
Dec 14, 2017 0.4800 0.5598 0.4600 0.4650 846,236 -0.05(-10.58%)
Dec 13, 2017 0.5200 0.5250 0.5188 0.5200 91,114 +0.02(+3.59%)
Dec 12, 2017 0.6000 0.6249 0.4915 0.5020 830,367 -0.07(-12.68%)
Dec 11, 2017 0.5600 0.5880 0.5560 0.5749 191,583 +0.03(+6.44%)
Dec 08, 2017 0.6300 0.7000 0.5012 0.5401 783,671 -0.03(-5.28%)
Dec 07, 2017 0.5600 0.6447 0.5301 0.5702 1,188,756 -0.07(-10.71%)
Dec 06, 2017 0.4600 0.7600 0.4600 0.6386 1,687,143 +0.16(+34.44%)
Dec 05, 2017 0.4750 0.4750 0.4351 0.4750 50,734 +0.02(+3.28%)
Dec 04, 2017 0.4410 0.4890 0.4410 0.4599 127,342 +0.04(+9.50%)
Dec 01, 2017 0.5100 0.5800 0.4200 0.4200 1,627,484 -0.08(-16.00%)
Nov 30, 2017 0.4899 0.5200 0.4600 0.5000 132,737 +0.01(+2.04%)
Nov 29, 2017 0.4455 0.5400 0.4326 0.4900 872,409 +0.05(+12.51%)
Nov 28, 2017 0.4537 0.4650 0.4200 0.4355 61,815 -0.00(-0.91%)
Nov 27, 2017 0.4200 0.4940 0.4200 0.4395 368,590 +0.02(+4.64%)
Nov 24, 2017 0.4114 0.4200 0.4001 0.4200 51,475 +0.00(+0.99%)
Nov 22, 2017 0.4251 0.4300 0.4000 0.4159 53,967 -0.00(-0.98%)
Nov 21, 2017 0.4351 0.4396 0.4000 0.4200 88,880 -0.02(-4.50%)
Nov 20, 2017 0.4500 0.4500 0.4351 0.4398 15,405 -0.01(-1.28%)
Nov 17, 2017 0.4400 0.4596 0.4300 0.4455 102,282 -0.03(-7.19%)
Nov 16, 2017 0.4271 0.4800 0.4150 0.4800 278,337 +0.06(+13.74%)
Nov 15, 2017 0.4365 0.4800 0.4100 0.4220 548,377 -0.01(-3.32%)
Nov 14, 2017 0.4500 0.4500 0.4167 0.4365 123,824 +0.01(+1.51%)
Nov 13, 2017 0.4200 0.4699 0.4200 0.4300 256,527 +0.01(+2.38%)
Nov 10, 2017 0.5000 0.5110 0.4168 0.4200 566,871 -0.17(-28.81%)
Nov 09, 2017 0.4121 0.6900 0.4000 0.5900 1,895,535 +0.20(+50.32%)
Nov 08, 2017 0.4200 0.4200 0.3900 0.3925 35,055 -0.04(-8.72%)
Nov 07, 2017 0.4028 0.4440 0.4000 0.4300 22,807 +0.02(+4.17%)
Nov 06, 2017 0.3862 0.4590 0.3861 0.4128 120,256 +0.03(+6.89%)
Nov 03, 2017 0.3900 0.3950 0.3820 0.3862 17,610 -0.00(-1.25%)
Nov 02, 2017 0.4000 0.4043 0.3869 0.3911 17,541 -0.01(-2.30%)
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.