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 (%)
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%)
Nov 01, 2017 0.4080 0.4080 0.4000 0.4003 27,190 -0.01(-1.89%)
Oct 31, 2017 0.4000 0.4097 0.4000 0.4080 31,418 +0.01(+2.00%)
Oct 30, 2017 0.4001 0.4097 0.4000 0.4000 10,799 +0.00(+0.00%)
Oct 27, 2017 0.4004 0.4087 0.4000 0.4000 13,508 -0.00(-0.07%)
Oct 26, 2017 0.4200 0.4200 0.4002 0.4003 7,391 -0.00(-0.05%)
Oct 25, 2017 0.4026 0.4300 0.4001 0.4005 27,179 -0.01(-2.32%)
Oct 24, 2017 0.4000 0.4355 0.4000 0.4100 47,071 +0.01(+2.50%)
Oct 23, 2017 0.4001 0.4100 0.4000 0.4000 50,594 -0.01(-1.36%)
Oct 20, 2017 0.4200 0.4200 0.3900 0.4055 18,382 -0.01(-1.67%)
Oct 19, 2017 0.4500 0.4500 0.3890 0.4124 91,678 -0.04(-8.36%)
Oct 18, 2017 0.3941 0.4900 0.3750 0.4500 537,424 +0.07(+19.87%)
Oct 17, 2017 0.3710 0.3800 0.3710 0.3754 21,084 -0.01(-1.44%)
Oct 16, 2017 0.3710 0.3850 0.3710 0.3809 13,117 -0.00(-0.03%)
Oct 13, 2017 0.3800 0.3900 0.3800 0.3810 35,404 -0.00(-0.26%)
Oct 12, 2017 0.3800 0.4001 0.3800 0.3820 24,190 -0.01(-2.55%)
Oct 11, 2017 0.3949 0.3949 0.3784 0.3920 4,212 -0.00(-0.73%)
Oct 10, 2017 0.3900 0.3949 0.3775 0.3949 32,053 +0.02(+5.03%)
Oct 09, 2017 0.3880 0.3881 0.3758 0.3760 18,705 -0.02(-6.00%)
Oct 06, 2017 0.4000 0.4000 0.3700 0.4000 103,242 +0.01(+2.30%)
Oct 05, 2017 0.4200 0.4200 0.3800 0.3910 50,451 -0.01(-2.25%)
Oct 04, 2017 0.3800 0.4750 0.3701 0.4000 381,157 +0.01(+2.56%)
Oct 03, 2017 0.4000 0.4001 0.3826 0.3900 22,980 +0.00(+0.00%)
Oct 02, 2017 0.4200 0.4200 0.3801 0.3900 22,459 +0.01(+2.63%)
Sep 29, 2017 0.3950 0.4060 0.3800 0.3800 11,807 -0.02(-3.80%)
Sep 28, 2017 0.3800 0.5100 0.3800 0.3950 296,604 -0.01(-1.25%)
Sep 27, 2017 0.3900 0.4000 0.3851 0.4000 19,306 +0.01(+2.56%)
Sep 26, 2017 0.4055 0.4190 0.3801 0.3900 57,717 -0.01(-2.50%)
Sep 25, 2017 0.4087 0.4094 0.3900 0.4000 18,605 -0.01(-2.44%)
Sep 22, 2017 0.4100 0.4200 0.3801 0.4100 57,207 +0.00(+0.00%)
Sep 21, 2017 0.4180 0.4280 0.3950 0.4100 38,717 +0.00(+1.23%)
Sep 20, 2017 0.4050 0.4200 0.4050 0.4050 15,318 -0.02(-4.39%)
Sep 19, 2017 0.4300 0.4300 0.3910 0.4236 25,210 +0.01(+2.07%)
Sep 18, 2017 0.4300 0.4500 0.3801 0.4150 122,502 -0.02(-4.60%)
Sep 15, 2017 0.4620 0.4620 0.4100 0.4350 65,916 -0.01(-1.14%)
Sep 14, 2017 0.4100 0.5100 0.4100 0.4400 344,255 +0.03(+6.02%)
Sep 13, 2017 0.4450 0.4450 0.4150 0.4150 6,971 -0.02(-3.49%)
Sep 12, 2017 0.4300 0.4500 0.4125 0.4300 58,808 +0.02(+4.88%)
Sep 11, 2017 0.4200 0.4300 0.4100 0.4100 35,961 +0.01(+2.53%)
Sep 08, 2017 0.4462 0.4462 0.3800 0.3999 72,387 -0.03(-5.91%)
Sep 07, 2017 0.4515 0.4522 0.4201 0.4250 36,121 -0.01(-1.16%)
Sep 06, 2017 0.4300 0.4500 0.4150 0.4300 63,989 -0.02(-4.44%)
Sep 05, 2017 0.4780 0.4780 0.4000 0.4500 116,315 -0.01(-3.02%)
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.