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 (%)
Feb 28, 2017 0.4175 0.4275 0.4050 0.4100 27,216 -0.02(-4.45%)
Feb 27, 2017 0.4388 0.4388 0.4133 0.4291 34,833 -0.01(-2.21%)
Feb 24, 2017 0.4300 0.4400 0.4160 0.4388 13,612 -0.01(-2.49%)
Feb 23, 2017 0.4500 0.4500 0.4200 0.4500 32,002 -0.02(-3.23%)
Feb 22, 2017 0.4655 0.4799 0.4100 0.4650 16,335 -0.02(-5.10%)
Feb 21, 2017 0.4620 0.4900 0.4100 0.4900 49,776 +0.03(+6.06%)
Feb 17, 2017 0.4620 0.4620 0.4620 0 +0.02(+5.00%)
Feb 16, 2017 0.4003 0.4600 0.4003 0.4400 37,055 +0.02(+5.52%)
Feb 15, 2017 0.4410 0.4500 0.3995 0.4170 50,762 -0.00(-0.71%)
Feb 14, 2017 0.4200 0.4400 0.4000 0.4200 99,334 -0.03(-6.19%)
Feb 13, 2017 0.4500 0.4600 0.4200 0.4477 70,807 -0.01(-2.46%)
Feb 10, 2017 0.4080 0.4690 0.4080 0.4590 117,626 +0.02(+4.94%)
Feb 09, 2017 0.4200 0.4684 0.3917 0.4374 162,778 +0.01(+1.79%)
Feb 08, 2017 0.5700 0.5700 0.3606 0.4297 626,330 -0.14(-24.34%)
Feb 07, 2017 0.5580 0.5679 0.5200 0.5679 20,181 +0.01(+2.56%)
Feb 06, 2017 0.5200 0.5537 0.5200 0.5537 26,747 -0.00(-0.02%)
Feb 03, 2017 0.5700 0.5700 0.4400 0.5538 35,988 -0.02(-2.84%)
Feb 02, 2017 0.5995 0.5995 0.5540 0.5700 17,087 -0.02(-3.37%)
Feb 01, 2017 0.5764 0.5899 0.5600 0.5899 7,671 -0.01(-1.62%)
Jan 31, 2017 0.5990 0.6002 0.5500 0.5996 31,648 -0.00(-0.07%)
Jan 30, 2017 0.5832 0.6300 0.5404 0.6000 104,204 +0.02(+3.45%)
Jan 27, 2017 0.5601 0.5900 0.5500 0.5800 17,045 -0.01(-1.69%)
Jan 26, 2017 0.5506 0.5997 0.5505 0.5900 17,797 +0.04(+7.18%)
Jan 25, 2017 0.5790 0.5790 0.5500 0.5505 62,507 -0.01(-1.70%)
Jan 24, 2017 0.5651 0.5800 0.5500 0.5600 33,367 -0.01(-1.75%)
Jan 23, 2017 0.5801 0.5990 0.5225 0.5700 34,448 -0.03(-4.98%)
Jan 20, 2017 0.6500 0.6577 0.5503 0.5999 68,811 -0.02(-3.26%)
Jan 19, 2017 0.5800 0.7200 0.5400 0.6201 486,708 +0.06(+10.73%)
Jan 18, 2017 0.5701 0.5800 0.5600 0.5600 29,852 -0.02(-3.41%)
Jan 17, 2017 0.5697 0.5979 0.5400 0.5798 58,923 +0.01(+1.72%)
Jan 13, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.18%)
Jan 12, 2017 0.6100 0.6100 0.5500 0.5690 30,458 -0.02(-3.56%)
Jan 11, 2017 0.6090 0.6090 0.5479 0.5900 78,252 +0.01(+1.72%)
Jan 10, 2017 0.5824 0.6100 0.5470 0.5800 22,498 -0.03(-4.61%)
Jan 09, 2017 0.6600 0.6600 0.5500 0.6080 45,554 -0.02(-3.49%)
Jan 06, 2017 0.5820 0.7000 0.5801 0.6300 199,349 +0.02(+3.28%)
Jan 05, 2017 0.6090 0.6250 0.5500 0.6100 58,327 +0.03(+5.17%)
Jan 04, 2017 0.6220 0.6220 0.5500 0.5800 36,515 -0.04(-6.44%)
Jan 03, 2017 0.6200 0.6300 0.5150 0.6199 22,683 +0.03(+5.78%)
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%)
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.