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 (%)
May 29, 2015 1.520 1.550 1.510 1.550 1,456 +0.00(+0.31%)
May 28, 2015 1.510 1.550 1.510 1.545 6,461 +0.02(+0.99%)
May 27, 2015 1.530 1.550 1.510 1.530 8,334 -0.01(-0.66%)
May 26, 2015 1.548 1.570 1.540 1.540 4,833 -0.04(-2.53%)
May 22, 2015 1.530 1.580 1.580 1.580 36,300 +0.02(+1.28%)
May 21, 2015 1.618 1.630 1.550 1.560 1,900 -0.02(-1.27%)
May 20, 2015 1.645 1.645 1.520 1.580 16,525 -0.04(-2.47%)
May 19, 2015 1.600 1.620 1.580 1.620 1,680 -0.02(-1.22%)
May 18, 2015 1.620 1.700 1.580 1.640 41,648 +0.07(+4.46%)
May 15, 2015 1.680 1.680 1.540 1.570 21,113 -0.03(-1.88%)
May 14, 2015 1.540 1.660 1.540 1.600 17,989 -0.02(-1.51%)
May 13, 2015 1.551 1.650 1.551 1.625 38,244 +0.12(+8.31%)
May 12, 2015 1.510 1.550 1.480 1.500 13,491 -0.03(-1.96%)
May 11, 2015 1.500 1.600 1.439 1.530 43,710 +0.03(+2.00%)
May 08, 2015 1.620 1.620 1.500 1.500 35,333 -0.07(-4.40%)
May 07, 2015 1.620 1.620 1.530 1.569 45,170 -0.05(-3.15%)
May 06, 2015 1.840 1.840 1.550 1.620 47,212 -0.16(-8.99%)
May 05, 2015 1.990 2.000 1.750 1.780 173,590 -0.13(-6.81%)
May 04, 2015 1.600 1.920 1.600 1.910 347,653 +0.35(+22.44%)
May 01, 2015 1.550 1.740 1.510 1.560 94,863 +0.03(+1.85%)
Apr 30, 2015 1.510 1.550 1.510 1.532 1,717 +0.00(+0.11%)
Apr 29, 2015 1.610 1.610 1.450 1.530 19,210 -0.08(-4.97%)
Apr 28, 2015 1.452 1.700 1.451 1.610 46,816 +0.16(+11.03%)
Apr 27, 2015 1.500 1.500 1.450 1.450 10,269 -0.09(-5.85%)
Apr 24, 2015 1.548 1.548 1.540 1.540 753 -0.00(-0.15%)
Apr 23, 2015 1.600 1.600 1.500 1.542 8,000 -0.02(-1.13%)
Apr 22, 2015 1.561 1.600 1.560 1.560 3,993 -0.04(-2.40%)
Apr 21, 2015 1.616 1.620 1.573 1.598 2,959 -0.03(-1.64%)
Apr 20, 2015 1.600 1.630 1.550 1.625 3,727 -0.01(-0.91%)
Apr 17, 2015 1.600 1.650 1.590 1.640 8,700 -0.02(-1.20%)
Apr 16, 2015 1.670 1.730 1.670 1.660 17,362 -0.04(-2.35%)
Apr 15, 2015 1.600 1.750 1.600 1.700 17,641 +0.11(+6.92%)
Apr 14, 2015 1.680 1.680 1.577 1.590 17,740 -0.04(-2.45%)
Apr 13, 2015 1.620 1.690 1.580 1.630 28,459 -0.06(-3.30%)
Apr 10, 2015 1.770 1.770 1.530 1.686 8,113 -0.06(-3.68%)
Apr 09, 2015 1.540 1.760 1.440 1.750 22,511 +0.17(+10.76%)
Apr 08, 2015 1.600 1.600 1.580 1.580 4,062 -0.03(-1.86%)
Apr 07, 2015 1.670 1.700 1.610 1.610 7,158 -0.02(-1.23%)
Apr 06, 2015 1.740 1.770 1.630 1.630 4,259 +0.01(+0.62%)
Apr 02, 2015 1.590 1.620 1.620 1.620 18,000 +0.00(+0.00%)
Apr 01, 2015 1.670 1.760 1.550 1.620 10,588 -0.09(-5.26%)
Mar 31, 2015 1.620 1.750 1.620 1.710 6,814 +0.05(+3.01%)
Mar 30, 2015 1.650 1.730 1.650 1.660 8,466 +0.00(+0.00%)
Mar 27, 2015 1.700 1.730 1.650 1.660 7,097 -0.03(-1.78%)
Mar 26, 2015 1.690 1.700 1.640 1.690 3,514 +0.11(+6.96%)
Mar 25, 2015 1.680 1.730 1.570 1.580 21,039 -0.07(-4.25%)
Mar 24, 2015 1.600 1.680 1.600 1.650 8,182 +0.05(+3.13%)
Mar 23, 2015 1.600 1.680 1.600 1.600 12,670 -0.02(-1.23%)
Mar 20, 2015 1.600 1.620 1.510 1.620 11,643 +0.08(+5.19%)
Mar 19, 2015 1.590 1.590 1.500 1.540 7,221 +0.06(+4.05%)
Mar 18, 2015 1.550 1.600 1.400 1.480 15,076 -0.08(-5.13%)
Mar 17, 2015 1.550 1.614 1.540 1.560 13,200 +0.09(+6.12%)
Mar 16, 2015 1.520 1.560 1.470 1.470 10,035 +0.01(+0.68%)
Mar 13, 2015 1.510 1.520 1.420 1.460 13,816 +0.06(+4.29%)
Mar 12, 2015 1.500 1.500 1.350 1.400 13,512 +0.04(+2.94%)
Mar 11, 2015 1.340 1.490 1.340 1.360 24,670 -0.08(-5.51%)
Mar 10, 2015 1.470 1.490 1.340 1.439 16,383 +0.09(+6.61%)
Mar 09, 2015 1.400 1.420 1.320 1.350 20,455 -0.06(-4.26%)
Mar 06, 2015 1.300 1.410 1.300 1.410 15,768 +0.06(+4.44%)
Mar 05, 2015 1.360 1.420 1.290 1.350 46,337 -0.03(-2.17%)
Mar 04, 2015 1.380 1.420 1.360 1.380 10,406 -0.05(-3.50%)
Mar 03, 2015 1.440 1.440 1.380 1.430 13,293 -0.02(-1.38%)
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.