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 31, 2016 0.7399 0.7399 0.6200 0.6600 256,074 -0.03(-4.33%)
Aug 30, 2016 0.6799 0.7000 0.6601 0.6899 46,808 +0.01(+1.47%)
Aug 29, 2016 0.7000 0.7000 0.6629 0.6799 39,104 +0.02(+3.80%)
Aug 26, 2016 0.6765 0.7200 0.6550 0.6550 36,906 -0.05(-7.71%)
Aug 25, 2016 0.7257 0.7400 0.6800 0.7097 49,205 +0.02(+2.68%)
Aug 24, 2016 0.7110 0.7400 0.6910 0.6912 114,840 -0.04(-5.20%)
Aug 23, 2016 0.7555 0.7600 0.7000 0.7291 91,216 +0.01(+1.32%)
Aug 22, 2016 0.7400 0.7599 0.7000 0.7196 95,059 +0.02(+2.79%)
Aug 19, 2016 0.7180 0.7280 0.6700 0.7001 32,642 +0.00(+0.03%)
Aug 18, 2016 0.8000 0.8100 0.6616 0.6999 162,691 -0.08(-10.27%)
Aug 17, 2016 0.7600 0.7900 0.7600 0.7800 51,086 +0.02(+2.63%)
Aug 16, 2016 0.7800 0.7900 0.7600 0.7600 55,913 -0.01(-1.32%)
Aug 15, 2016 0.8300 0.8400 0.7700 0.7702 403,993 -0.02(-2.51%)
Aug 12, 2016 0.8370 0.8370 0.7600 0.7900 142,359 +0.01(+1.28%)
Aug 11, 2016 0.7801 0.8450 0.7610 0.7800 100,871 -0.02(-2.50%)
Aug 10, 2016 0.8700 0.8700 0.7600 0.8000 73,940 -0.05(-6.13%)
Aug 09, 2016 0.9600 1.000 0.8100 0.8522 188,751 -0.01(-1.55%)
Aug 08, 2016 1.100 1.150 0.8503 0.8656 990,520 +0.05(+5.56%)
Aug 05, 2016 0.8398 0.8461 0.8000 0.8200 79,937 +0.00(+0.00%)
Aug 04, 2016 0.7600 0.8500 0.7600 0.8200 126,045 -0.00(-0.59%)
Aug 03, 2016 0.8400 0.8600 0.7600 0.8249 130,278 -0.02(-1.81%)
Aug 02, 2016 0.8000 0.9300 0.7400 0.8401 390,491 +0.08(+10.54%)
Aug 01, 2016 0.8000 0.8500 0.7500 0.7600 61,421 -0.07(-8.43%)
Jul 29, 2016 0.8200 0.8420 0.7700 0.8300 290,641 +0.00(+0.00%)
Jul 28, 2016 0.8500 0.8600 0.7601 0.8300 69,701 -0.02(-2.34%)
Jul 27, 2016 0.8600 0.9500 0.8050 0.8499 108,103 -0.00(-0.01%)
Jul 26, 2016 0.8801 1.000 0.8048 0.8500 222,849 -0.01(-1.16%)
Jul 25, 2016 1.050 1.150 0.8010 0.8600 366,205 -0.24(-21.72%)
Jul 22, 2016 1.090 1.140 1.038 1.099 435,516 -0.01(-1.03%)
Jul 21, 2016 1.060 1.230 1.040 1.110 966,937 +0.05(+4.23%)
Jul 20, 2016 1.050 1.150 0.9800 1.065 473,768 +0.03(+3.26%)
Jul 19, 2016 1.030 1.170 0.9600 1.031 858,825 -0.09(-7.91%)
Jul 18, 2016 0.9801 1.480 0.9300 1.120 7,350,766 +0.44(+64.71%)
Jul 15, 2016 0.6400 0.7900 0.6000 0.6800 481,400 +0.03(+4.60%)
Jul 14, 2016 0.7716 0.8122 0.5600 0.6501 325,575 -0.19(-22.24%)
Jul 13, 2016 0.7101 0.9599 0.7101 0.8360 1,378,311 +0.11(+15.93%)
Jul 12, 2016 0.8700 0.9000 0.7000 0.7211 307,097 -0.12(-14.15%)
Jul 11, 2016 0.9900 1.010 0.8080 0.8400 923,248 -0.21(-20.00%)
Jul 08, 2016 0.5000 1.640 0.4901 1.050 8,291,528 +0.56(+114.29%)
Jul 07, 2016 0.4900 0.5000 0.4900 0.4900 23,900 +0.01(+1.98%)
Jul 06, 2016 0.5100 0.5100 0.4800 0.4805 16,810 -0.01(-2.85%)
Jul 05, 2016 0.5000 0.5180 0.4800 0.4946 109,568 +0.00(+0.96%)
Jul 01, 2016 0.4900 0.4899 0.4899 0.4899 4,000 -0.02(-3.47%)
Jun 30, 2016 0.5200 0.5200 0.5075 0.5075 869 -0.00(-0.49%)
Jun 29, 2016 0.5000 0.5150 0.5000 0.5100 33,871 -0.02(-3.77%)
Jun 28, 2016 0.5300 0.5300 0.5300 0.5300 2,118 +0.03(+6.00%)
Jun 27, 2016 0.5435 0.5435 0.5000 0.5000 6,302 -0.03(-5.66%)
Jun 24, 2016 0.5700 0.5700 0.5122 0.5300 2,700 -0.06(-9.91%)
Jun 23, 2016 0.5800 0.5883 0.5500 0.5883 10,545 +0.01(+2.22%)
Jun 22, 2016 0.5755 0.5755 0.5755 0.5755 304 +0.00(+0.52%)
Jun 21, 2016 0.5530 0.5751 0.5530 0.5725 4,421 -0.00(-0.43%)
Jun 20, 2016 0.4901 0.5900 0.4901 0.5750 19,119 +0.07(+13.86%)
Jun 17, 2016 0.5000 0.5422 0.4900 0.5050 19,304 +0.00(+0.40%)
Jun 16, 2016 0.5030 0.5030 0.5030 0.5030 150 -0.03(-5.09%)
Jun 14, 2016 0.5400 0.5300 0.5300 0.5300 33,300 -0.01(-1.85%)
Jun 13, 2016 0.5761 0.5900 0.5400 0.5400 7,178 -0.07(-12.20%)
Jun 10, 2016 0.6500 0.6600 0.5610 0.6150 15,221 -0.04(-5.38%)
Jun 09, 2016 0.6500 0.6500 0.6400 0.6500 3,830 -0.01(-1.52%)
Jun 08, 2016 0.6600 0.6780 0.6401 0.6600 8,271 +0.01(+1.54%)
Jun 07, 2016 0.6500 0.6725 0.6400 0.6500 45,418 -0.02(-2.99%)
Jun 06, 2016 0.7000 0.7000 0.6700 0.6700 702 -0.03(-4.29%)
Jun 03, 2016 0.7000 0.7000 0.7000 0.7000 8,252 +0.02(+2.88%)
Jun 02, 2016 0.7900 0.7975 0.6804 0.6804 3,228 -0.11(-13.87%)
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.