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 (%)
Sep 30, 2015 1.606 1.606 1.600 1.600 300 +0.10(+6.66%)
Sep 29, 2015 1.501 1.580 1.500 1.500 7,606 -0.03(-1.95%)
Sep 28, 2015 1.541 1.541 1.500 1.530 6,113 -0.11(-6.71%)
Sep 25, 2015 1.640 1.650 1.600 1.640 7,053 +0.04(+2.50%)
Sep 24, 2015 1.630 1.640 1.580 1.600 7,633 +0.01(+0.63%)
Sep 23, 2015 1.672 1.680 1.549 1.590 2,329 -0.08(-4.79%)
Sep 22, 2015 1.704 1.710 1.600 1.670 8,680 +0.00(+0.00%)
Sep 21, 2015 1.610 1.734 1.610 1.670 20,540 +0.06(+3.73%)
Sep 18, 2015 1.690 1.700 1.610 1.610 23,401 -0.09(-5.29%)
Sep 17, 2015 1.690 1.700 1.650 1.700 10,301 +0.00(+0.00%)
Sep 16, 2015 1.600 1.700 1.590 1.700 9,408 +0.11(+6.92%)
Sep 15, 2015 1.683 1.683 1.540 1.590 12,491 -0.10(-5.92%)
Sep 14, 2015 1.730 1.750 1.564 1.690 15,557 -0.05(-2.87%)
Sep 11, 2015 1.600 1.740 1.600 1.740 33,200 +0.16(+10.13%)
Sep 10, 2015 1.620 1.670 1.525 1.580 21,628 -0.05(-3.07%)
Sep 09, 2015 1.600 1.670 1.590 1.630 37,120 +0.03(+1.87%)
Sep 08, 2015 1.555 1.620 1.500 1.600 38,934 +0.05(+3.23%)
Sep 04, 2015 1.550 1.550 1.550 1.550 7,900 +0.03(+1.97%)
Sep 03, 2015 1.480 1.550 1.480 1.520 15,593 +0.00(+0.00%)
Sep 02, 2015 1.420 1.520 1.420 1.520 46,022 +0.10(+7.04%)
Sep 01, 2015 1.400 1.430 1.378 1.420 5,580 -0.01(-0.70%)
Aug 31, 2015 1.380 1.430 1.367 1.430 30,250 +0.05(+3.62%)
Aug 28, 2015 1.310 1.400 1.310 1.380 10,192 -0.01(-0.72%)
Aug 27, 2015 1.400 1.440 1.292 1.390 900 -0.04(-2.80%)
Aug 26, 2015 1.320 1.430 1.320 1.430 4,130 -0.01(-0.69%)
Aug 25, 2015 1.325 1.450 1.325 1.440 7,430 +0.08(+6.12%)
Aug 24, 2015 1.360 1.400 1.230 1.357 16,215 +0.00(+0.15%)
Aug 21, 2015 1.370 1.378 1.340 1.355 7,863 +0.02(+1.88%)
Aug 20, 2015 1.440 1.440 1.330 1.330 9,810 -0.10(-6.99%)
Aug 19, 2015 1.405 1.450 1.405 1.430 2,000 +0.00(+0.00%)
Aug 18, 2015 1.440 1.450 1.405 1.430 8,107 -0.03(-2.05%)
Aug 17, 2015 1.460 1.480 1.430 1.460 14,398 +0.04(+2.82%)
Aug 14, 2015 1.450 1.500 1.370 1.420 39,459 -0.03(-2.07%)
Aug 13, 2015 1.350 1.450 1.350 1.450 44,998 +0.11(+8.21%)
Aug 12, 2015 1.280 1.400 1.280 1.340 24,635 +0.06(+4.69%)
Aug 10, 2015 1.250 1.280 1.280 1.280 5,700 -0.02(-1.54%)
Aug 07, 2015 1.255 1.300 1.250 1.300 591 +0.02(+1.17%)
Aug 06, 2015 1.250 1.310 1.250 1.285 8,800 +0.00(+0.39%)
Aug 05, 2015 1.300 1.350 1.260 1.280 3,595 -0.12(-8.57%)
Aug 04, 2015 1.420 1.500 1.400 1.400 13,243 -0.02(-1.41%)
Aug 03, 2015 1.410 1.420 1.410 1.420 412 +0.04(+2.90%)
Jul 30, 2015 1.380 1.450 1.380 1.380 190 +0.03(+2.22%)
Jul 29, 2015 1.350 1.360 1.340 1.350 2,700 -0.01(-0.74%)
Jul 28, 2015 1.360 1.360 1.360 1.360 220 +0.01(+0.74%)
Jul 27, 2015 1.346 1.410 1.308 1.350 8,420 -0.03(-2.17%)
Jul 24, 2015 1.387 1.387 1.380 1.380 3,525 +0.02(+1.46%)
Jul 23, 2015 1.439 1.439 1.360 1.360 5,090 -0.01(-0.72%)
Jul 22, 2015 1.290 1.427 1.290 1.370 2,600 +0.00(+0.00%)
Jul 21, 2015 1.376 1.440 1.350 1.370 3,655 +0.01(+0.74%)
Jul 20, 2015 1.250 1.390 1.250 1.360 12,600 +0.00(+0.00%)
Jul 17, 2015 1.340 1.390 1.340 1.360 7,481 +0.04(+3.03%)
Jul 16, 2015 1.310 1.390 1.300 1.320 18,819 +0.04(+3.13%)
Jul 15, 2015 1.290 1.350 1.250 1.280 17,120 +0.01(+0.79%)
Jul 14, 2015 1.307 1.310 1.260 1.270 19,434 -0.01(-0.78%)
Jul 13, 2015 1.340 1.350 1.280 1.280 17,407 +0.02(+1.59%)
Jul 10, 2015 1.250 1.280 1.250 1.260 2,930 +0.01(+0.80%)
Jul 09, 2015 1.260 1.300 1.250 1.250 33,611 -0.02(-1.57%)
Jul 08, 2015 1.260 1.320 1.260 1.270 18,600 +0.01(+0.79%)
Jul 07, 2015 1.270 1.300 1.260 1.260 7,910 -0.03(-2.33%)
Jul 06, 2015 1.270 1.290 1.270 1.290 708 +0.00(+0.00%)
Jul 02, 2015 1.280 1.290 1.290 1.290 22,000 +0.02(+1.57%)
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.