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 (%)
Dec 31, 2014 1.640 1.840 1.840 1.840 61,600 +0.12(+6.98%)
Dec 30, 2014 1.705 1.786 1.630 1.720 57,147 -0.03(-1.71%)
Dec 29, 2014 1.760 1.820 1.690 1.750 43,936 -0.01(-0.57%)
Dec 26, 2014 1.870 1.890 1.750 1.760 100,569 -0.07(-3.83%)
Dec 24, 2014 1.470 1.830 1.830 1.830 210,300 +0.38(+26.21%)
Dec 23, 2014 1.470 1.540 1.450 1.450 55,272 -0.03(-2.03%)
Dec 22, 2014 1.480 1.700 1.470 1.480 96,976 +0.00(+0.00%)
Dec 19, 2014 1.630 1.700 1.480 1.480 43,705 -0.17(-10.30%)
Dec 18, 2014 1.460 1.710 1.441 1.650 276,428 +0.20(+13.79%)
Dec 17, 2014 1.340 1.470 1.320 1.450 142,926 +0.11(+8.21%)
Dec 16, 2014 1.360 1.450 1.310 1.340 168,095 -0.05(-3.60%)
Dec 15, 2014 1.420 1.480 1.340 1.390 100,367 -0.05(-3.47%)
Dec 12, 2014 1.410 1.550 1.330 1.440 222,711 +0.00(+0.17%)
Dec 11, 2014 1.700 1.700 1.400 1.438 332,182 -0.26(-15.44%)
Dec 10, 2014 1.790 1.800 1.650 1.700 68,528 -0.04(-2.30%)
Dec 09, 2014 1.740 1.790 1.620 1.740 78,677 +0.00(+0.00%)
Dec 08, 2014 1.910 2.100 1.650 1.740 466,358 -0.23(-11.68%)
Dec 05, 2014 1.570 2.150 1.540 1.970 1,135,531 +0.41(+26.28%)
Dec 04, 2014 1.650 1.730 1.480 1.560 210,971 -0.07(-4.29%)
Dec 03, 2014 1.770 1.790 1.550 1.630 84,782 -0.09(-5.24%)
Dec 02, 2014 1.520 1.920 1.490 1.720 897,506 +0.28(+19.44%)
Dec 01, 2014 1.600 1.600 1.340 1.440 255,589 -0.20(-12.19%)
Nov 28, 2014 1.730 1.770 1.622 1.640 41,572 -0.16(-8.89%)
Nov 26, 2014 1.830 1.800 1.800 1.800 68,500 -0.07(-3.74%)
Nov 25, 2014 1.960 2.010 1.800 1.870 212,900 -0.08(-4.11%)
Nov 24, 2014 1.840 2.050 1.820 1.950 318,420 +0.12(+6.56%)
Nov 21, 2014 1.740 1.890 1.680 1.830 74,853 +0.12(+7.02%)
Nov 20, 2014 1.700 1.780 1.650 1.710 74,157 -0.02(-1.16%)
Nov 19, 2014 1.770 1.770 1.720 1.730 21,535 -0.03(-1.70%)
Nov 18, 2014 1.620 1.820 1.610 1.760 171,412 +0.08(+4.86%)
Nov 17, 2014 1.652 1.690 1.550 1.679 62,813 +0.03(+1.73%)
Nov 14, 2014 1.610 1.656 1.510 1.650 51,087 +0.04(+2.48%)
Nov 13, 2014 1.790 1.790 1.600 1.610 44,641 -0.18(-10.06%)
Nov 12, 2014 1.710 1.790 1.620 1.790 84,968 +0.16(+9.82%)
Nov 11, 2014 1.640 1.650 1.570 1.630 43,558 +0.01(+0.62%)
Nov 10, 2014 1.650 1.690 1.590 1.620 10,601 -0.02(-1.22%)
Nov 07, 2014 1.650 1.760 1.610 1.640 26,728 +0.01(+0.61%)
Nov 06, 2014 1.480 1.700 1.480 1.630 106,334 +0.10(+6.54%)
Nov 05, 2014 1.560 1.560 1.500 1.530 31,124 -0.01(-0.65%)
Nov 04, 2014 1.560 1.590 1.510 1.540 42,449 -0.02(-1.28%)
Nov 03, 2014 1.550 1.630 1.550 1.560 28,400 -0.04(-2.50%)
Oct 31, 2014 1.600 1.700 1.580 1.600 49,888 -0.07(-4.19%)
Oct 30, 2014 1.770 1.819 1.520 1.670 139,439 -0.10(-5.65%)
Oct 29, 2014 1.800 1.830 1.700 1.770 47,513 -0.03(-1.67%)
Oct 28, 2014 1.780 1.850 1.670 1.800 79,276 +0.05(+2.86%)
Oct 27, 2014 1.790 1.860 1.790 1.750 205,710 -0.04(-2.24%)
Oct 24, 2014 1.740 1.870 1.720 1.790 316,936 -0.02(-1.10%)
Oct 23, 2014 2.100 2.240 1.740 1.810 696,082 -0.35(-16.20%)
Oct 22, 2014 1.610 2.300 1.550 2.160 1,309,880 +0.59(+37.58%)
Oct 21, 2014 1.597 1.670 1.420 1.570 144,395 -0.03(-1.88%)
Oct 20, 2014 1.550 1.600 1.500 1.600 43,291 +0.05(+3.23%)
Oct 17, 2014 1.570 1.720 1.500 1.550 275,977 +0.10(+6.90%)
Oct 16, 2014 1.470 1.570 1.410 1.450 148,741 -0.09(-5.84%)
Oct 15, 2014 1.670 1.670 1.400 1.540 87,730 -0.14(-8.33%)
Oct 14, 2014 1.700 1.810 1.610 1.680 214,743 -0.02(-1.18%)
Oct 13, 2014 1.720 1.720 1.560 1.700 126,020 -0.01(-0.58%)
Oct 10, 2014 1.600 1.760 1.560 1.710 122,914 +0.05(+3.01%)
Oct 09, 2014 1.890 1.933 1.560 1.660 249,346 -0.21(-11.23%)
Oct 08, 2014 1.930 2.000 1.780 1.870 198,563 -0.08(-4.10%)
Oct 07, 2014 2.160 2.190 1.930 1.950 148,272 -0.25(-11.36%)
Oct 06, 2014 2.150 2.320 2.120 2.200 268,817 +0.07(+3.29%)
Oct 03, 2014 2.170 2.200 2.040 2.130 148,765 +0.06(+2.90%)
Oct 02, 2014 2.010 2.250 1.990 2.070 193,020 +0.05(+2.48%)
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.