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 31, 2017 0.5100 0.5100 0.4309 0.4420 79,663 -0.07(-13.33%)
Jul 28, 2017 0.5299 0.5299 0.4831 0.5100 4,480 +0.01(+2.02%)
Jul 27, 2017 0.5299 0.5299 0.4846 0.4999 2,911 -0.01(-1.69%)
Jul 26, 2017 0.5400 0.5400 0.4508 0.5085 53,161 -0.02(-4.06%)
Jul 25, 2017 0.5100 0.5500 0.5100 0.5300 11,873 -0.00(-0.21%)
Jul 24, 2017 0.5200 0.5607 0.5100 0.5311 40,482 -0.01(-1.67%)
Jul 21, 2017 0.5407 0.5800 0.5400 0.5401 28,031 -0.01(-1.80%)
Jul 20, 2017 0.5617 0.5411 0.5500 16,520 -0.00(-0.45%)
Jul 19, 2017 0.5551 0.5800 0.5500 0.5525 27,929 -0.00(-0.45%)
Jul 18, 2017 0.5625 0.5700 0.5420 0.5550 28,462 -0.02(-4.31%)
Jul 17, 2017 0.6195 0.6195 0.5625 0.5800 12,340 -0.01(-1.69%)
Jul 14, 2017 0.5746 0.5999 0.5600 0.5900 44,709 +0.02(+3.51%)
Jul 13, 2017 0.5800 0.6795 0.5500 0.5700 345,328 +0.01(+1.79%)
Jul 12, 2017 0.5605 0.5800 0.5430 0.5600 9,277 -0.01(-1.75%)
Jul 11, 2017 0.6000 0.6100 0.5615 0.5700 37,748 +0.02(+3.64%)
Jul 10, 2017 0.5900 0.6000 0.5100 0.5500 73,068 -0.02(-3.51%)
Jul 07, 2017 0.5743 0.5900 0.5501 0.5700 35,815 +0.02(+3.64%)
Jul 06, 2017 0.6189 0.6189 0.5500 0.5500 43,375 -0.04(-6.78%)
Jul 05, 2017 0.6190 0.6190 0.5700 0.5900 41,762 +0.01(+1.32%)
Jul 03, 2017 0.6023 0.6023 0.5800 0.5823 3,888 -0.00(-0.46%)
Jun 30, 2017 0.6030 0.6100 0.5800 0.5850 35,713 -0.02(-3.47%)
Jun 29, 2017 0.5800 0.6100 0.5520 0.6060 38,126 -0.00(-0.66%)
Jun 28, 2017 0.5928 0.6200 0.5910 0.6100 8,810 -0.00(-0.03%)
Jun 27, 2017 0.6200 0.6500 0.6101 0.6102 47,823 +0.02(+3.06%)
Jun 26, 2017 0.5901 0.6299 0.5900 0.5921 36,262 +0.01(+1.74%)
Jun 23, 2017 0.5803 0.6000 0.5800 0.5820 20,139 -0.02(-3.00%)
Jun 22, 2017 0.5800 0.6000 0.5800 0.6000 34,100 +0.03(+5.23%)
Jun 21, 2017 0.5701 0.5990 0.5549 0.5702 53,997 +0.00(+0.04%)
Jun 20, 2017 0.5567 0.5882 0.5500 0.5700 55,945 -0.02(-2.73%)
Jun 19, 2017 0.5800 0.6100 0.5100 0.5860 31,737 -0.01(-2.33%)
Jun 16, 2017 0.6101 0.6299 0.5801 0.6000 55,832 -0.01(-1.85%)
Jun 15, 2017 0.6210 0.6399 0.6101 0.6113 32,654 +0.00(+0.20%)
Jun 14, 2017 0.6098 0.6499 0.6098 0.6101 45,830 +0.01(+1.16%)
Jun 13, 2017 0.6600 0.6799 0.5720 0.6031 92,678 -0.05(-7.22%)
Jun 12, 2017 0.6400 0.6800 0.6100 0.6500 52,402 +0.04(+6.50%)
Jun 09, 2017 0.6500 0.6501 0.5600 0.6103 55,717 -0.04(-5.47%)
Jun 08, 2017 0.6100 0.6599 0.6094 0.6456 80,349 +0.01(+1.67%)
Jun 07, 2017 0.6500 0.7500 0.5800 0.6350 702,102 -0.02(-2.31%)
Jun 06, 2017 0.5305 0.6500 0.5305 0.6500 223,713 +0.09(+17.01%)
Jun 05, 2017 0.5305 0.5555 0.5300 0.5555 28,253 -0.00(-0.80%)
Jun 02, 2017 0.5580 0.5700 0.5302 0.5600 41,922 +0.00(+0.00%)
Jun 01, 2017 0.5100 0.5789 0.5100 0.5600 56,968 +0.03(+6.36%)
May 31, 2017 0.5101 0.5478 0.5100 0.5265 13,347 -0.00(-0.62%)
May 30, 2017 0.5400 0.5600 0.5000 0.5298 33,450 -0.02(-3.67%)
May 26, 2017 0.5500 0.5600 0.5010 0.5500 26,809 +0.00(+0.00%)
May 25, 2017 0.5400 0.5890 0.5159 0.5500 102,161 +0.00(+0.00%)
May 24, 2017 0.4890 0.6190 0.4800 0.5500 374,923 +0.05(+10.00%)
May 23, 2017 0.4805 0.5300 0.4669 0.5000 40,719 +0.00(+0.00%)
May 22, 2017 0.5050 0.5100 0.4700 0.5000 57,360 +0.01(+2.04%)
May 19, 2017 0.5900 0.5900 0.4500 0.4900 185,781 -0.08(-14.08%)
May 18, 2017 0.4465 0.5900 0.4454 0.5703 436,848 +0.11(+24.38%)
May 17, 2017 0.4500 0.4700 0.4500 0.4585 17,971 -0.01(-2.45%)
May 16, 2017 0.4601 0.4700 0.4489 0.4700 38,438 -0.03(-6.00%)
May 15, 2017 0.4700 0.5000 0.4506 0.5000 14,116 +0.03(+6.38%)
May 12, 2017 0.4400 0.4800 0.4320 0.4700 22,266 +0.02(+4.33%)
May 11, 2017 0.4898 0.4898 0.4505 0.4505 29,348 -0.01(-2.07%)
May 10, 2017 0.4803 0.5000 0.4100 0.4600 164,744 -0.04(-8.00%)
May 09, 2017 0.4980 0.5420 0.4800 0.5000 223,887 +0.02(+3.09%)
May 08, 2017 0.4415 0.5500 0.4151 0.4850 621,035 +0.06(+15.33%)
May 05, 2017 0.4300 0.4300 0.3999 0.4205 39,716 +0.00(+0.23%)
May 04, 2017 0.4300 0.4484 0.4196 0.4196 47,362 -0.03(-6.43%)
May 03, 2017 0.4300 0.4500 0.4100 0.4484 49,101 +0.02(+4.28%)
May 02, 2017 0.4431 0.4728 0.4100 0.4300 52,796 -0.04(-8.30%)
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.