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 29, 2016 0.9214 0.9215 0.9000 0.9016 11,607 -0.02(-2.01%)
Apr 28, 2016 0.9160 0.9201 0.8999 0.9201 6,619 +0.00(+0.01%)
Apr 27, 2016 0.8668 0.9200 0.8668 0.9200 2,851 +0.06(+6.98%)
Apr 26, 2016 0.8801 0.8801 0.8000 0.8600 13,040 -0.03(-3.70%)
Apr 25, 2016 0.8024 0.9500 0.8000 0.8930 19,098 +0.09(+11.62%)
Apr 22, 2016 0.8900 0.8900 0.7400 0.8000 17,615 -0.09(-10.11%)
Apr 21, 2016 0.8900 0.8900 0.8900 0.8900 1,725 +0.01(+1.12%)
Apr 20, 2016 0.8300 0.9900 0.8300 0.8801 29,439 +0.06(+7.33%)
Apr 19, 2016 0.8100 0.8200 0.8100 0.8200 7,900 +0.01(+1.23%)
Apr 18, 2016 0.8857 0.8900 0.8100 0.8100 11,832 -0.04(-4.71%)
Apr 15, 2016 0.8800 0.8900 0.8500 0.8500 6,836 +0.01(+1.19%)
Apr 14, 2016 0.8400 0.8500 0.8400 0.8400 3,653 -0.01(-1.32%)
Apr 13, 2016 0.8800 0.8800 0.8400 0.8512 30,085 -0.05(-5.24%)
Apr 12, 2016 0.8700 0.8983 0.8700 0.8983 1,319 +0.01(+0.93%)
Apr 11, 2016 0.8800 0.9000 0.8800 0.8900 4,502 +0.01(+1.14%)
Apr 08, 2016 0.9069 0.9150 0.8800 0.8800 6,667 -0.02(-2.22%)
Apr 07, 2016 0.9000 0.9400 0.8900 0.9000 22,658 +0.00(+0.00%)
Apr 06, 2016 0.9216 0.9400 0.9000 0.9000 20,873 -0.02(-2.33%)
Apr 05, 2016 0.9215 0.9215 0.9210 0.9215 606 +0.02(+2.39%)
Apr 04, 2016 0.9000 0.9400 0.9000 0.9000 6,608 -0.02(-2.17%)
Apr 01, 2016 0.9558 0.9600 0.9200 0.9200 2,333 -0.02(-2.13%)
Mar 31, 2016 0.9203 0.9600 0.9203 0.9400 5,183 -0.01(-1.05%)
Mar 30, 2016 0.9872 1.000 0.9500 0.9500 4,126 -0.01(-1.05%)
Mar 29, 2016 0.9200 0.9800 0.9200 0.9601 10,348 -0.02(-2.03%)
Mar 28, 2016 1.080 1.080 0.9700 0.9800 3,421 -0.08(-7.55%)
Mar 24, 2016 1.030 1.060 1.060 1.060 4,500 +0.03(+2.91%)
Mar 23, 2016 0.9501 1.070 0.9500 1.030 9,851 -0.01(-0.96%)
Mar 22, 2016 1.150 1.280 0.9997 1.040 70,120 -0.11(-9.57%)
Mar 21, 2016 0.9494 1.150 0.9000 1.150 40,002 +0.20(+21.30%)
Mar 18, 2016 0.9400 1.050 0.9200 0.9481 74,774 +0.05(+5.63%)
Mar 17, 2016 0.9000 0.9810 0.7930 0.8976 53,545 +0.01(+0.85%)
Mar 16, 2016 0.8400 0.9000 0.8300 0.8900 30,931 +0.06(+7.23%)
Mar 15, 2016 0.7100 0.8500 0.7100 0.8300 60,764 +0.07(+9.21%)
Mar 14, 2016 0.7600 0.7899 0.7400 0.7600 21,942 +0.00(+0.00%)
Mar 11, 2016 0.8700 0.9199 0.7500 0.7600 66,150 -0.04(-5.35%)
Mar 10, 2016 0.9350 0.9350 0.7890 0.8030 84,005 -0.13(-13.66%)
Mar 09, 2016 0.9000 1.050 0.8999 0.9300 54,166 +0.08(+9.41%)
Mar 08, 2016 0.9510 0.9510 0.8500 0.8500 18,583 -0.11(-11.46%)
Mar 07, 2016 0.9200 1.080 0.9200 0.9600 26,406 +0.04(+4.35%)
Mar 04, 2016 1.000 0.9400 0.9200 0.9200 12,001 -0.02(-2.13%)
Mar 03, 2016 0.9520 0.9520 0.8500 0.9400 100,677 -0.05(-5.04%)
Mar 02, 2016 0.9700 1.000 0.9700 0.9899 4,883 -0.00(-0.01%)
Mar 01, 2016 1.000 1.010 0.9700 0.9900 25,298 -0.01(-1.00%)
Feb 29, 2016 1.050 1.080 0.9800 1.000 14,974 -0.05(-4.76%)
Feb 26, 2016 1.064 1.077 1.040 1.050 18,052 +0.05(+5.00%)
Feb 25, 2016 1.070 1.081 1.000 1.000 1,657 +0.00(+0.00%)
Feb 24, 2016 1.050 1.050 0.9700 1.000 72,846 -0.04(-3.85%)
Feb 23, 2016 1.130 1.160 1.020 1.040 14,622 -0.05(-4.87%)
Feb 22, 2016 1.100 1.180 1.093 1.093 7,028 +0.04(+4.11%)
Feb 19, 2016 1.160 1.160 1.050 1.050 36,731 -0.12(-10.26%)
Feb 18, 2016 1.210 1.210 1.170 1.170 2,200 -0.04(-3.31%)
Feb 17, 2016 1.110 1.210 1.110 1.210 6,971 +0.08(+7.07%)
Feb 16, 2016 1.100 1.180 1.100 1.130 15,418 -0.06(-4.95%)
Feb 12, 2016 1.190 1.189 1.189 1.189 9,900 +0.03(+2.50%)
Feb 11, 2016 1.150 1.190 1.150 1.160 11,715 +0.02(+1.75%)
Feb 10, 2016 1.280 1.330 1.130 1.140 59,841 -0.18(-13.64%)
Feb 09, 2016 1.415 1.420 1.300 1.320 23,135 -0.09(-6.38%)
Feb 08, 2016 1.500 1.500 1.370 1.410 10,602 -0.10(-6.62%)
Feb 05, 2016 1.560 1.560 1.500 1.510 4,370 -0.06(-3.82%)
Feb 04, 2016 1.530 1.570 1.530 1.570 12,294 +0.04(+2.47%)
Feb 03, 2016 1.520 1.600 1.480 1.532 53,892 +0.01(+0.80%)
Feb 02, 2016 1.550 1.570 1.520 1.520 12,633 -0.01(-0.65%)
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.