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 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%)
May 01, 2018 0.4200 0.4440 0.4009 0.4180 244,748 +0.01(+1.88%)
Apr 30, 2018 0.4300 0.4305 0.4103 0.4103 43,002 -0.01(-2.33%)
Apr 27, 2018 0.4000 0.4284 0.4000 0.4201 51,481 +0.01(+2.84%)
Apr 26, 2018 0.4100 0.4201 0.4000 0.4085 139,014 +0.01(+2.12%)
Apr 25, 2018 0.3901 0.4350 0.3801 0.4000 517,893 +0.01(+2.56%)
Apr 24, 2018 0.4000 0.4100 0.3900 0.3900 190,647 -0.01(-2.50%)
Apr 23, 2018 0.3900 0.4200 0.3840 0.4000 155,993 -0.01(-1.62%)
Apr 20, 2018 0.4000 0.4097 0.3801 0.4066 165,360 -0.01(-1.79%)
Apr 19, 2018 0.4153 0.4200 0.4000 0.4140 59,004 -0.00(-0.31%)
Apr 18, 2018 0.4100 0.4270 0.4085 0.4153 32,203 -0.00(-0.76%)
Apr 17, 2018 0.4200 0.4322 0.4155 0.4185 121,352 -0.02(-3.90%)
Apr 16, 2018 0.4387 0.4588 0.4290 0.4355 182,374 +0.02(+3.69%)
Apr 13, 2018 0.4400 0.4500 0.4110 0.4200 340,334 -0.03(-6.69%)
Apr 12, 2018 0.4600 0.4600 0.4423 0.4501 193,374 +0.00(+0.05%)
Apr 11, 2018 0.4620 0.4722 0.4422 0.4499 142,122 -0.01(-2.66%)
Apr 10, 2018 0.4900 0.4900 0.4401 0.4622 217,926 -0.01(-1.66%)
Apr 09, 2018 0.4487 0.4987 0.4298 0.4700 441,639 +0.03(+7.13%)
Apr 06, 2018 0.4187 0.4490 0.4050 0.4387 249,410 +0.01(+2.33%)
Apr 05, 2018 0.4500 0.4500 0.4059 0.4287 212,223 -0.00(-0.56%)
Apr 04, 2018 0.4020 0.4599 0.4000 0.4311 413,961 +0.03(+6.71%)
Apr 03, 2018 0.4051 0.4200 0.3921 0.4040 67,566 +0.00(+0.47%)
Apr 02, 2018 0.4130 0.4199 0.4000 0.4021 246,067 -0.00(-0.22%)
Mar 29, 2018 0.4030 0.4030 0.4030 0 -0.01(-1.71%)
Mar 28, 2018 0.3870 0.4300 0.3825 0.4100 451,425 +0.03(+7.89%)
Mar 27, 2018 0.3990 0.4050 0.3689 0.3800 177,968 +0.00(+0.00%)
Mar 26, 2018 0.4200 0.4523 0.3752 0.3800 545,748 -0.01(-1.30%)
Mar 23, 2018 0.3930 0.3930 0.3700 0.3850 171,620 +0.00(+0.26%)
Mar 22, 2018 0.3838 0.3840 0.3751 0.3840 125,642 -0.00(-0.08%)
Mar 21, 2018 0.3750 0.3882 0.3750 0.3843 260,764 +0.01(+2.10%)
Mar 20, 2018 0.3701 0.3995 0.3701 0.3764 851,641 -0.00(-0.95%)
Mar 19, 2018 0.3720 0.3849 0.3701 0.3800 129,102 +0.01(+1.33%)
Mar 16, 2018 0.3750 0.3898 0.3700 0.3750 115,510 -0.00(-1.26%)
Mar 15, 2018 0.3900 0.3950 0.3705 0.3798 231,051 +0.00(+0.48%)
Mar 14, 2018 0.3702 0.3987 0.3702 0.3780 565,248 +0.00(+0.80%)
Mar 13, 2018 0.3823 0.3852 0.3702 0.3750 112,747 -0.01(-2.85%)
Mar 12, 2018 0.4000 0.4000 0.3823 0.3860 98,597 -0.00(-0.52%)
Mar 09, 2018 0.3950 0.4100 0.3840 0.3880 260,637 +0.00(+0.78%)
Mar 08, 2018 0.3850 0.4110 0.3820 0.3850 171,217 +0.00(+0.00%)
Mar 07, 2018 0.3999 0.3820 0.3850 80,940 -0.01(-2.61%)
Mar 06, 2018 0.3918 0.4195 0.3800 0.3953 101,334 -0.00(-1.03%)
Mar 05, 2018 0.3897 0.4100 0.3897 0.3994 690,537 +0.01(+2.41%)
Mar 02, 2018 0.3768 0.3967 0.3700 0.3900 213,316 +0.02(+5.41%)
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.