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 (%)
Aug 29, 2014 4.020 3.680 3.680 3.680 435,700 -0.37(-9.14%)
Aug 28, 2014 3.750 4.150 3.330 4.050 1,201,589 +0.26(+6.86%)
Aug 27, 2014 4.380 4.480 3.630 3.790 2,158,317 -0.73(-16.15%)
Aug 26, 2014 4.040 5.290 3.960 4.520 4,950,801 +1.47(+48.20%)
Aug 25, 2014 2.290 3.190 2.220 3.050 238,100 +0.82(+36.77%)
Aug 22, 2014 2.300 2.310 2.200 2.230 15,098 -0.10(-4.29%)
Aug 21, 2014 2.250 2.350 2.250 2.330 26,943 -0.03(-1.27%)
Aug 20, 2014 2.200 2.960 2.146 2.360 188,622 +0.24(+11.32%)
Aug 19, 2014 2.120 2.120 2.120 2.120 3,100 -0.02(-0.93%)
Aug 18, 2014 2.100 2.140 2.100 2.140 1,285 +0.01(+0.47%)
Aug 14, 2014 2.100 2.130 2.130 2.130 2,300 -0.01(-0.46%)
Aug 12, 2014 2.140 2.140 2.140 2.140 800 +0.01(+0.62%)
Aug 11, 2014 2.123 2.127 2.123 2.127 900 -0.01(-0.62%)
Aug 08, 2014 2.100 2.120 2.100 2.140 850 +0.04(+1.90%)
Aug 07, 2014 2.190 2.190 2.100 2.100 8,460 -0.08(-3.67%)
Aug 05, 2014 2.250 2.180 2.180 2.180 1,900 -0.09(-3.96%)
Aug 04, 2014 2.250 2.270 2.250 2.270 1,185 -0.01(-0.44%)
Aug 01, 2014 2.250 2.280 2.250 2.280 300 -0.02(-0.87%)
Jul 30, 2014 2.300 2.300 2.300 2.300 1,600 +0.00(+0.00%)
Jul 29, 2014 2.300 2.310 2.301 2.300 2,701 -0.00(-0.05%)
Jul 28, 2014 2.300 2.301 2.300 2.301 1,500 -0.01(-0.53%)
Jul 25, 2014 2.300 2.370 2.300 2.313 1,900 +0.01(+0.59%)
Jul 24, 2014 2.300 2.300 2.300 2.300 200 -0.05(-2.13%)
Jul 23, 2014 2.300 2.390 2.300 2.350 1,745 +0.00(+0.00%)
Jul 22, 2014 2.460 2.470 2.350 2.350 52,211 -0.07(-2.89%)
Jul 17, 2014 2.420 2.420 2.420 2.420 2,900 +0.12(+5.22%)
Jul 16, 2014 2.350 2.390 2.300 2.300 1,250 -0.05(-2.12%)
Jul 15, 2014 2.350 2.350 2.350 2.350 6,000 +0.03(+1.29%)
Jul 14, 2014 2.530 2.570 2.320 2.320 78,828 -0.16(-6.45%)
Jul 11, 2014 2.500 2.520 2.400 2.480 34,567 -0.13(-4.98%)
Jul 10, 2014 2.630 2.650 2.400 2.610 4,600 +0.13(+5.24%)
Jul 09, 2014 2.460 2.500 2.410 2.480 25,905 -0.12(-4.61%)
Jul 08, 2014 2.600 2.620 2.600 2.600 4,377 +0.05(+1.96%)
Jul 07, 2014 2.550 2.595 2.510 2.550 4,856 +0.01(+0.39%)
Jul 03, 2014 2.620 2.540 2.540 2.540 1,400 -0.06(-2.31%)
Jul 02, 2014 2.550 2.620 2.550 2.600 15,045 +0.05(+1.96%)
Jul 01, 2014 2.450 2.550 2.450 2.550 17,984 +0.03(+1.19%)
Jun 30, 2014 2.600 2.600 2.520 2.520 10,336 -0.08(-3.08%)
Jun 27, 2014 2.600 2.600 2.600 2.600 520 +0.00(+0.00%)
Jun 26, 2014 2.590 2.600 2.590 2.600 1,513 +0.07(+2.68%)
Jun 24, 2014 2.530 2.532 2.532 2.532 400 -0.07(-2.61%)
Jun 23, 2014 2.600 2.600 2.600 2.600 1,019 +0.00(+0.00%)
Jun 20, 2014 2.590 2.650 2.580 2.600 53,244 +0.06(+2.36%)
Jun 19, 2014 2.620 2.620 2.530 2.540 9,493 -0.06(-2.31%)
Jun 18, 2014 2.600 2.600 2.600 2.600 2,000 +0.00(+0.00%)
Jun 17, 2014 2.600 2.600 2.600 2.600 329 +0.03(+1.17%)
Jun 16, 2014 2.590 2.590 2.570 2.570 401 -0.03(-1.15%)
Jun 13, 2014 2.500 2.600 2.500 2.600 969 +0.00(+0.00%)
Jun 12, 2014 2.520 2.600 2.520 2.600 20,650 +0.05(+1.96%)
Jun 11, 2014 2.400 2.550 2.400 2.550 500 +0.06(+2.41%)
Jun 10, 2014 2.460 2.490 2.490 2.490 800 -0.04(-1.58%)
Jun 06, 2014 2.560 2.560 2.530 2.530 800 -0.02(-0.82%)
Jun 05, 2014 2.580 2.600 2.551 2.551 6,512 -0.10(-3.74%)
Jun 04, 2014 2.560 2.650 2.560 2.650 1,005 -0.00(-0.08%)
Jun 03, 2014 2.652 2.652 2.652 2.652 400 +0.10(+4.00%)
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.