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, 2015 1.720 1.760 1.760 1.760 29,000 -0.14(-7.37%)
Dec 30, 2015 1.890 1.940 1.760 1.900 21,470 -0.03(-1.55%)
Dec 29, 2015 2.000 2.000 1.930 1.930 9,923 -0.02(-1.03%)
Dec 28, 2015 1.970 2.050 1.950 1.950 10,890 -0.00(-0.03%)
Dec 24, 2015 1.980 1.950 1.950 1.950 5,500 -0.05(-2.48%)
Dec 23, 2015 2.088 2.180 1.990 2.000 22,411 -0.05(-2.44%)
Dec 22, 2015 2.000 2.060 2.000 2.050 6,940 +0.07(+3.54%)
Dec 21, 2015 2.037 2.040 1.970 1.980 3,646 -0.02(-1.00%)
Dec 18, 2015 1.990 2.060 1.951 2.000 6,592 -0.05(-2.44%)
Dec 17, 2015 2.060 2.120 1.990 2.050 8,532 -0.03(-1.59%)
Dec 16, 2015 2.105 2.105 2.050 2.083 12,538 -0.04(-1.74%)
Dec 15, 2015 2.060 2.190 2.040 2.120 12,182 -0.01(-0.47%)
Dec 14, 2015 2.050 2.200 2.050 2.130 33,785 +0.03(+1.43%)
Dec 11, 2015 2.220 2.220 2.050 2.100 16,131 -0.06(-2.78%)
Dec 10, 2015 2.117 2.185 2.000 2.160 19,096 +0.02(+0.98%)
Dec 09, 2015 2.130 2.200 2.030 2.139 11,123 +0.04(+1.86%)
Dec 08, 2015 1.970 2.100 1.940 2.100 28,983 +0.06(+2.94%)
Dec 07, 2015 2.050 2.150 2.040 2.040 13,194 -0.08(-3.77%)
Dec 04, 2015 2.160 2.180 2.070 2.120 15,084 +0.02(+0.96%)
Dec 03, 2015 2.020 2.100 1.950 2.100 20,449 +0.00(+0.18%)
Dec 02, 2015 2.170 2.190 1.980 2.096 15,026 -0.08(-3.58%)
Dec 01, 2015 2.200 2.245 2.150 2.174 9,626 -0.02(-0.73%)
Nov 30, 2015 2.300 2.300 2.140 2.190 28,038 -0.05(-2.23%)
Nov 27, 2015 2.220 2.320 2.220 2.240 5,337 +0.02(+0.90%)
Nov 25, 2015 2.170 2.220 2.220 2.220 3,800 +0.06(+2.77%)
Nov 24, 2015 2.230 2.230 2.150 2.160 26,083 -0.06(-2.70%)
Nov 23, 2015 2.340 2.340 2.150 2.220 16,764 -0.12(-5.13%)
Nov 20, 2015 2.480 2.500 2.300 2.340 25,643 +0.02(+0.86%)
Nov 19, 2015 2.500 2.500 2.190 2.320 95,279 -0.14(-5.69%)
Nov 18, 2015 2.500 2.550 2.370 2.460 86,879 +0.05(+2.08%)
Nov 17, 2015 2.480 2.480 2.300 2.410 63,076 +0.10(+4.49%)
Nov 16, 2015 2.000 2.400 2.000 2.306 132,296 +0.31(+15.31%)
Nov 13, 2015 2.000 2.000 2.000 2.000 972 +0.02(+1.01%)
Nov 12, 2015 1.910 1.980 1.910 1.980 3,176 +0.04(+2.23%)
Nov 11, 2015 2.050 2.057 1.900 1.937 28,776 -0.09(-4.59%)
Nov 10, 2015 2.050 2.090 1.980 2.030 51,384 +0.02(+1.00%)
Nov 09, 2015 1.920 2.010 1.920 2.010 69,978 +0.11(+5.78%)
Nov 06, 2015 1.840 1.900 1.840 1.900 9,957 +0.05(+2.98%)
Nov 05, 2015 1.850 1.870 1.800 1.845 26,554 +0.04(+2.50%)
Nov 04, 2015 1.820 1.831 1.800 1.800 17,935 -0.03(-1.64%)
Nov 03, 2015 1.700 1.830 1.700 1.830 49,847 +0.13(+7.65%)
Nov 02, 2015 1.649 1.700 1.620 1.700 25,122 +0.05(+3.03%)
Oct 30, 2015 1.635 1.650 1.635 1.650 4,007 -0.00(-0.07%)
Oct 29, 2015 1.650 1.658 1.650 1.651 1,184 -0.01(-0.85%)
Oct 28, 2015 1.670 1.750 1.600 1.665 50,347 +0.06(+3.43%)
Oct 27, 2015 1.620 1.670 1.610 1.610 2,516 -0.03(-1.83%)
Oct 26, 2015 1.630 1.660 1.580 1.640 5,221 -0.01(-0.58%)
Oct 23, 2015 1.635 1.650 1.635 1.650 450 +0.01(+0.59%)
Oct 22, 2015 1.611 1.654 1.610 1.640 3,653 +0.03(+1.86%)
Oct 21, 2015 1.600 1.668 1.600 1.610 8,490 +0.01(+0.76%)
Oct 20, 2015 1.635 1.684 1.598 1.598 1,665 -0.02(-1.36%)
Oct 19, 2015 1.600 1.671 1.600 1.620 18,700 -0.01(-0.61%)
Oct 16, 2015 1.641 1.641 1.590 1.630 14,800 +0.01(+0.62%)
Oct 15, 2015 1.583 1.650 1.555 1.620 7,282 +0.03(+2.08%)
Oct 14, 2015 1.634 1.639 1.570 1.587 23,157 -0.05(-3.23%)
Oct 13, 2015 1.645 1.650 1.640 1.640 6,063 +0.00(+0.01%)
Oct 09, 2015 1.610 1.640 1.640 1.640 5,000 +0.07(+4.45%)
Oct 08, 2015 1.610 1.640 1.570 1.570 15,718 -0.01(-0.63%)
Oct 07, 2015 1.590 1.650 1.520 1.580 7,104 +0.10(+6.61%)
Oct 06, 2015 1.490 1.580 1.482 1.482 1,631 -0.04(-2.50%)
Oct 05, 2015 1.560 1.580 1.330 1.520 41,226 -0.16(-9.52%)
Oct 02, 2015 1.575 1.680 1.560 1.680 1,750 +0.03(+1.82%)
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.