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 (%)
Jun 30, 2015 1.280 1.350 1.280 1.330 7,226 +0.03(+2.31%)
Jun 29, 2015 1.350 1.390 1.300 1.300 29,972 -0.04(-2.99%)
Jun 26, 2015 1.381 1.390 1.310 1.340 39,693 -0.03(-2.20%)
Jun 25, 2015 1.400 1.420 1.370 1.370 2,458 -0.02(-1.43%)
Jun 24, 2015 1.430 1.440 1.370 1.390 25,894 -0.01(-0.71%)
Jun 23, 2015 1.480 1.480 1.400 1.400 9,796 -0.09(-6.29%)
Jun 22, 2015 1.590 1.590 1.450 1.494 10,115 -0.14(-8.34%)
Jun 19, 2015 1.400 1.630 1.370 1.630 37,112 +0.20(+13.99%)
Jun 18, 2015 1.410 1.450 1.410 1.430 10,974 +0.05(+3.62%)
Jun 17, 2015 1.400 1.410 1.360 1.380 8,053 -0.03(-2.13%)
Jun 16, 2015 1.430 1.430 1.360 1.410 5,705 -0.03(-2.08%)
Jun 15, 2015 1.420 1.450 1.400 1.440 8,136 +0.00(+0.00%)
Jun 12, 2015 1.441 1.441 1.400 1.440 3,749 -0.02(-1.37%)
Jun 11, 2015 1.480 1.480 1.450 1.460 5,244 -0.02(-1.35%)
Jun 10, 2015 1.450 1.500 1.430 1.480 9,395 +0.00(+0.00%)
Jun 09, 2015 1.410 1.490 1.381 1.480 23,216 +0.07(+4.96%)
Jun 08, 2015 1.370 1.420 1.370 1.410 2,164 +0.00(+0.00%)
Jun 05, 2015 1.400 1.423 1.386 1.410 25,262 +0.02(+1.44%)
Jun 04, 2015 1.450 1.540 1.350 1.390 42,571 -0.11(-7.31%)
Jun 03, 2015 1.520 1.520 1.460 1.500 21,095 -0.05(-3.25%)
Jun 02, 2015 1.539 1.550 1.510 1.550 17,697 +0.01(+0.65%)
Jun 01, 2015 1.540 1.540 1.510 1.540 11,681 -0.01(-0.65%)
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%)
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.