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 30, 2016 0.5860 0.5860 0.5860 0 -0.02(-3.11%)
Dec 29, 2016 0.5999 0.6164 0.5800 0.6048 68,373 -0.02(-2.45%)
Dec 28, 2016 0.6100 0.6200 0.5401 0.6200 29,470 +0.00(+0.00%)
Dec 27, 2016 0.6440 0.6440 0.5860 0.6200 25,634 -0.01(-1.59%)
Dec 23, 2016 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 22, 2016 0.6100 0.6523 0.6000 0.6000 47,176 -0.04(-6.31%)
Dec 21, 2016 0.6323 0.6500 0.6009 0.6404 36,823 -0.01(-1.48%)
Dec 20, 2016 0.6400 0.6700 0.6070 0.6500 26,650 +0.00(+0.00%)
Dec 19, 2016 0.6600 0.7329 0.6400 0.6500 255,607 +0.01(+1.56%)
Dec 16, 2016 0.7100 0.7100 0.6200 0.6400 8,635 -0.03(-4.48%)
Dec 15, 2016 0.6599 0.6700 0.6200 0.6700 6,954 +0.01(+1.52%)
Dec 14, 2016 0.6224 0.6600 0.5814 0.6600 27,094 -0.02(-2.94%)
Dec 13, 2016 0.6600 0.6860 0.6320 0.6800 22,012 +0.02(+3.03%)
Dec 12, 2016 0.7203 0.7800 0.6010 0.6600 132,468 -0.03(-3.79%)
Dec 09, 2016 0.6101 0.7500 0.5900 0.6860 319,759 +0.07(+12.09%)
Dec 08, 2016 0.6123 0.6200 0.6000 0.6120 67,192 -0.00(-0.50%)
Dec 07, 2016 0.6500 0.6500 0.6000 0.6151 3,044 -0.03(-5.37%)
Dec 06, 2016 0.6446 0.6600 0.6446 0.6500 3,959 +0.02(+2.77%)
Dec 05, 2016 0.6100 0.6600 0.5900 0.6325 23,728 +0.00(+0.40%)
Dec 02, 2016 0.6146 0.6400 0.6146 0.6300 7,501 -0.01(-1.56%)
Dec 01, 2016 0.6500 0.6500 0.6030 0.6400 10,471 -0.01(-1.54%)
Nov 30, 2016 0.6140 0.6500 0.6140 0.6500 4,105 +0.01(+2.09%)
Nov 29, 2016 0.6201 0.6450 0.6100 0.6367 17,089 +0.02(+2.69%)
Nov 28, 2016 0.6500 0.6500 0.6099 0.6200 7,859 +0.01(+1.36%)
Nov 25, 2016 0.6341 0.6500 0.6000 0.6117 9,449 +0.01(+1.92%)
Nov 23, 2016 0.6002 0.6002 0.6002 0 -0.01(-1.61%)
Nov 22, 2016 0.6053 0.6200 0.6002 0.6100 9,864 -0.02(-2.40%)
Nov 21, 2016 0.6300 0.6500 0.6210 0.6250 53,984 -0.02(-2.34%)
Nov 18, 2016 0.6400 0.6400 0.5800 0.6400 17,835 +0.02(+3.23%)
Nov 17, 2016 0.6500 0.6600 0.5800 0.6200 85,915 -0.03(-4.31%)
Nov 16, 2016 0.5705 0.6800 0.5705 0.6479 42,644 +0.03(+4.50%)
Nov 15, 2016 0.6290 0.6900 0.5996 0.6200 55,370 -0.01(-1.56%)
Nov 14, 2016 0.5701 0.6298 0.5600 0.6298 35,940 +0.07(+12.46%)
Nov 11, 2016 0.5100 0.6600 0.5100 0.5600 73,588 +0.05(+9.38%)
Nov 10, 2016 0.5200 0.5500 0.5100 0.5120 5,978 -0.01(-1.56%)
Nov 09, 2016 0.5100 0.5517 0.5100 0.5201 10,999 +0.01(+1.98%)
Nov 08, 2016 0.5200 0.5500 0.5100 0.5100 11,466 -0.01(-2.00%)
Nov 07, 2016 0.5300 0.5300 0.5100 0.5204 14,976 +0.01(+1.23%)
Nov 04, 2016 0.5491 0.5769 0.5141 0.5141 4,994 -0.03(-6.36%)
Nov 03, 2016 0.5500 0.5600 0.5300 0.5490 6,304 +0.03(+5.56%)
Nov 02, 2016 0.6000 0.6000 0.5201 0.5201 5,626 -0.04(-7.13%)
Nov 01, 2016 0.5698 0.5698 0.5520 0.5600 1,930 -0.00(-0.02%)
Oct 31, 2016 0.5700 0.5900 0.5600 0.5601 7,734 -0.02(-3.81%)
Oct 28, 2016 0.5609 0.5823 0.5550 0.5823 2,132 +0.02(+3.96%)
Oct 27, 2016 0.5803 0.6099 0.5600 0.5601 12,679 -0.04(-6.28%)
Oct 26, 2016 0.5600 0.6000 0.5453 0.5976 6,686 -0.02(-3.61%)
Oct 25, 2016 0.5500 0.6200 0.5250 0.6200 57,789 +0.07(+12.73%)
Oct 24, 2016 0.5700 0.5700 0.5500 0.5500 10,466 -0.02(-3.51%)
Oct 21, 2016 0.5800 0.5800 0.5620 0.5700 12,654 -0.02(-3.34%)
Oct 20, 2016 0.5800 0.5950 0.5700 0.5897 6,502 +0.04(+7.22%)
Oct 19, 2016 0.6000 0.6000 0.5100 0.5500 60,105 -0.01(-1.17%)
Oct 18, 2016 0.5550 0.5565 0.5510 0.5565 7,570 +0.01(+0.96%)
Oct 17, 2016 0.5799 0.5799 0.5200 0.5512 23,460 -0.05(-8.13%)
Oct 14, 2016 0.6099 0.6099 0.5600 0.6000 14,472 +0.05(+8.30%)
Oct 13, 2016 0.5914 0.6100 0.5525 0.5540 20,071 -0.08(-12.06%)
Oct 12, 2016 0.6400 0.6400 0.5726 0.6300 40,535 -0.05(-7.35%)
Oct 11, 2016 0.6700 0.6800 0.6200 0.6800 68,345 +0.01(+1.49%)
Oct 10, 2016 0.6604 0.6800 0.6604 0.6700 4,038 -0.03(-4.22%)
Oct 07, 2016 0.6921 0.6995 0.6450 0.6995 23,129 -0.01(-1.48%)
Oct 06, 2016 0.7000 0.7120 0.6805 0.7100 24,491 +0.01(+1.44%)
Oct 05, 2016 0.6801 0.7000 0.6700 0.6999 65,945 +0.01(+1.43%)
Oct 04, 2016 0.6700 0.7000 0.6700 0.6900 7,724 +0.02(+2.99%)
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.