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 (%)
Jul 11, 2018 0.2060 0.2060 0.2060 0 -0.07(-24.57%)
Jul 10, 2018 0.2601 0.2889 0.2601 0.2731 19,096 -0.01(-2.46%)
Jul 09, 2018 0.2643 0.2800 0.2550 0.2800 107,812 +0.01(+2.08%)
Jul 06, 2018 0.2750 0.2750 0.2654 0.2743 8,192 +0.00(+1.63%)
Jul 05, 2018 0.2751 0.2786 0.2651 0.2699 93,756 -0.01(-2.25%)
Jul 03, 2018 0.2761 0.2761 0.2761 0 -0.00(-1.39%)
Jul 02, 2018 0.3000 0.3000 0.2735 0.2800 66,550 -0.02(-6.98%)
Jun 29, 2018 0.2502 0.3010 1,067,586 -0.02(-5.85%)
Jun 28, 2018 0.3050 0.3200 0.2700 0.3197 254,091 +0.04(+14.30%)
Jun 27, 2018 0.2521 0.2850 0.2501 0.2797 189,869 +0.04(+16.49%)
Jun 26, 2018 0.2362 0.2600 0.2256 0.2401 134,480 +0.01(+2.17%)
Jun 25, 2018 0.2500 0.2501 0.1901 0.2350 100,413 -0.02(-6.04%)
Jun 22, 2018 0.3100 0.3100 0.2243 0.2501 323,496 -0.05(-16.66%)
Jun 21, 2018 0.3510 0.3551 0.2777 0.3001 505,659 -0.06(-16.87%)
Jun 20, 2018 0.3580 0.3638 0.3580 0.3610 31,330 +0.00(+0.28%)
Jun 19, 2018 0.3600 0.3700 0.3600 0.3600 21,718 -0.01(-2.70%)
Jun 18, 2018 0.3605 0.3700 0.3605 0.3700 12,967 +0.00(+0.93%)
Jun 15, 2018 0.3700 0.3610 0.3666 25,185 +0.00(+1.27%)
Jun 14, 2018 0.3800 0.3800 0.3620 0.3620 43,870 -0.01(-2.90%)
Jun 13, 2018 0.3700 0.3849 0.3652 0.3728 123,847 +0.00(+0.57%)
Jun 12, 2018 0.3605 0.3785 0.3605 0.3707 21,816 +0.00(+0.16%)
Jun 11, 2018 0.3710 0.3710 0.3604 0.3701 31,744 +0.01(+2.72%)
Jun 08, 2018 0.3601 0.3800 0.3600 0.3603 74,252 -0.00(-1.29%)
Jun 07, 2018 0.3701 0.3737 0.3603 0.3650 38,867 +0.00(+0.36%)
Jun 06, 2018 0.3750 0.3553 0.3637 86,584 +0.00(+0.86%)
Jun 05, 2018 0.3570 0.3697 0.3570 0.3606 57,932 +0.01(+1.58%)
Jun 04, 2018 0.3600 0.3622 0.3550 0.3550 24,900 -0.01(-2.07%)
Jun 01, 2018 0.3700 0.3700 0.3501 0.3625 104,923 +0.01(+1.54%)
May 31, 2018 0.3570 0.3650 0.3570 0.3570 24,641 +0.00(+0.56%)
May 30, 2018 0.3700 0.3700 0.3501 0.3550 86,514 -0.02(-4.05%)
May 29, 2018 0.3575 0.3780 0.3483 0.3700 374,336 +0.01(+2.78%)
May 25, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.54%)
May 24, 2018 0.3550 0.3695 0.3550 0.3694 84,240 +0.01(+1.54%)
May 23, 2018 0.3655 0.3740 0.3500 0.3638 130,504 -0.00(-0.47%)
May 22, 2018 0.3830 0.4099 0.3655 0.3655 384,639 -0.01(-2.01%)
May 21, 2018 0.3710 0.3800 0.3632 0.3730 148,116 +0.01(+3.32%)
May 18, 2018 0.3710 0.3720 0.3510 0.3610 244,867 +0.00(+0.00%)
May 17, 2018 0.3950 0.3950 0.3600 0.3610 134,366 +0.00(+0.84%)
May 16, 2018 0.4100 0.4100 0.3421 0.3580 448,561 -0.04(-10.50%)
May 15, 2018 0.4300 0.4400 0.4000 0.4000 460,785 -0.01(-2.16%)
May 14, 2018 0.3801 0.4098 0.3801 0.4088 272,699 +0.02(+4.66%)
May 11, 2018 0.3900 0.4000 0.3900 0.3906 54,104 -0.00(-0.53%)
May 10, 2018 0.4100 0.4100 0.3800 0.3927 98,070 -0.01(-2.58%)
May 09, 2018 0.3946 0.4150 0.3801 0.4031 173,868 +0.01(+2.54%)
May 08, 2018 0.3900 0.4000 0.3900 0.3931 26,212 +0.00(+0.23%)
May 07, 2018 0.3900 0.4000 0.3900 0.3922 18,787 +0.00(+0.51%)
May 04, 2018 0.4150 0.4150 0.3902 0.3902 49,621 -0.01(-2.47%)
May 03, 2018 0.4042 0.4199 0.3901 0.4001 133,414 +0.01(+2.07%)
May 02, 2018 0.4100 0.4200 0.3880 0.3920 374,478 -0.03(-6.22%)
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.