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 (%)
Apr 28, 2017 0.4690 0.4715 0.4330 0.4500 77,536 -0.03(-6.03%)
Apr 27, 2017 0.4600 0.5200 0.4127 0.4789 349,854 +0.04(+8.84%)
Apr 26, 2017 0.4200 0.4900 0.4000 0.4400 221,469 +0.04(+10.00%)
Apr 25, 2017 0.4300 0.4483 0.3510 0.4000 132,053 -0.03(-6.96%)
Apr 24, 2017 0.4500 0.4771 0.4118 0.4299 180,737 +0.00(+0.00%)
Apr 21, 2017 0.4005 0.5200 0.4005 0.4299 361,268 +0.01(+1.73%)
Apr 20, 2017 0.4440 0.4499 0.4000 0.4226 139,263 -0.02(-4.17%)
Apr 19, 2017 0.4700 0.4750 0.4402 0.4410 94,457 -0.01(-3.08%)
Apr 18, 2017 0.4321 0.4900 0.4321 0.4550 133,645 +0.01(+2.94%)
Apr 17, 2017 0.4300 0.5500 0.4300 0.4420 335,544 +0.01(+2.50%)
Apr 13, 2017 0.4240 0.4499 0.4211 0.4312 73,459 -0.01(-2.00%)
Apr 12, 2017 0.4750 0.4845 0.4010 0.4400 223,971 -0.03(-7.37%)
Apr 11, 2017 0.4700 0.5000 0.4300 0.4750 307,282 -0.01(-1.04%)
Apr 10, 2017 0.5200 0.5300 0.4500 0.4800 384,237 -0.06(-11.06%)
Apr 07, 2017 0.5400 0.6200 0.4200 0.5397 1,730,741 +0.05(+10.14%)
Apr 06, 2017 0.7905 0.8200 0.4400 0.4900 2,507,097 -0.47(-48.96%)
Apr 05, 2017 0.3201 0.9900 0.3201 0.9600 4,917,522 +0.58(+152.63%)
Apr 04, 2017 0.4200 0.4200 0.3000 0.3800 20,554 +0.00(+0.00%)
Apr 03, 2017 0.3800 0.3900 0.3550 0.3800 15,890 +0.01(+2.70%)
Mar 31, 2017 0.3800 0.3800 0.3500 0.3700 117,105 -0.00(-0.13%)
Mar 30, 2017 0.3899 0.3900 0.3705 0.3705 31,882 -0.02(-5.00%)
Mar 29, 2017 0.3701 0.3900 0.3701 0.3900 12,024 +0.00(+0.00%)
Mar 28, 2017 0.3703 0.3900 0.3700 0.3900 31,256 +0.00(+0.00%)
Mar 27, 2017 0.3800 0.3900 0.3800 0.3900 12,901 +0.00(+0.00%)
Mar 24, 2017 0.3944 0.3950 0.3700 0.3900 17,056 +0.00(+0.41%)
Mar 23, 2017 0.3950 0.3950 0.2608 0.3884 18,026 -0.01(-2.85%)
Mar 22, 2017 0.4200 0.4200 0.3437 0.3998 26,406 -0.01(-2.44%)
Mar 21, 2017 0.4000 0.4200 0.3806 0.4098 17,905 +0.00(+0.76%)
Mar 20, 2017 0.4067 0.4067 0.3889 0.4067 7,386 -0.01(-3.14%)
Mar 17, 2017 0.4167 0.4295 0.3611 0.4199 8,016 -0.01(-2.35%)
Mar 16, 2017 0.4338 0.4500 0.4168 0.4300 30,015 -0.01(-2.27%)
Mar 15, 2017 0.4500 0.4500 0.4000 0.4400 33,640 +0.02(+4.79%)
Mar 14, 2017 0.4550 0.4550 0.4000 0.4199 28,200 -0.01(-1.66%)
Mar 13, 2017 0.3943 0.4500 0.3803 0.4270 59,454 +0.03(+8.43%)
Mar 10, 2017 0.3848 0.4400 0.3777 0.3938 23,796 -0.02(-4.65%)
Mar 09, 2017 0.4000 0.4500 0.3962 0.4130 9,710 +0.01(+3.25%)
Mar 08, 2017 0.4499 0.4500 0.3970 0.4000 38,459 -0.03(-6.98%)
Mar 07, 2017 0.3600 0.4500 0.3600 0.4300 120,940 +0.07(+19.44%)
Mar 06, 2017 0.4000 0.4094 0.3920 0.3600 56,274 -0.01(-3.43%)
Mar 03, 2017 0.3650 0.4000 0.3500 0.3728 58,608 +0.00(+0.73%)
Mar 02, 2017 0.4000 0.4000 0.3700 0.3701 25,790 -0.02(-5.10%)
Mar 01, 2017 0.4100 0.4200 0.3600 0.3900 110,547 -0.02(-4.88%)
Feb 28, 2017 0.4175 0.4275 0.4050 0.4100 27,216 -0.02(-4.45%)
Feb 27, 2017 0.4388 0.4388 0.4133 0.4291 34,833 -0.01(-2.21%)
Feb 24, 2017 0.4300 0.4400 0.4160 0.4388 13,612 -0.01(-2.49%)
Feb 23, 2017 0.4500 0.4500 0.4200 0.4500 32,002 -0.02(-3.23%)
Feb 22, 2017 0.4655 0.4799 0.4100 0.4650 16,335 -0.02(-5.10%)
Feb 21, 2017 0.4620 0.4900 0.4100 0.4900 49,776 +0.03(+6.06%)
Feb 17, 2017 0.4620 0.4620 0.4620 0 +0.02(+5.00%)
Feb 16, 2017 0.4003 0.4600 0.4003 0.4400 37,055 +0.02(+5.52%)
Feb 15, 2017 0.4410 0.4500 0.3995 0.4170 50,762 -0.00(-0.71%)
Feb 14, 2017 0.4200 0.4400 0.4000 0.4200 99,334 -0.03(-6.19%)
Feb 13, 2017 0.4500 0.4600 0.4200 0.4477 70,807 -0.01(-2.46%)
Feb 10, 2017 0.4080 0.4690 0.4080 0.4590 117,626 +0.02(+4.94%)
Feb 09, 2017 0.4200 0.4684 0.3917 0.4374 162,778 +0.01(+1.79%)
Feb 08, 2017 0.5700 0.5700 0.3606 0.4297 626,330 -0.14(-24.34%)
Feb 07, 2017 0.5580 0.5679 0.5200 0.5679 20,181 +0.01(+2.56%)
Feb 06, 2017 0.5200 0.5537 0.5200 0.5537 26,747 -0.00(-0.02%)
Feb 03, 2017 0.5700 0.5700 0.4400 0.5538 35,988 -0.02(-2.84%)
Feb 02, 2017 0.5995 0.5995 0.5540 0.5700 17,087 -0.02(-3.37%)
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.