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 30, 2015 1.510 1.550 1.510 1.532 1,717 +0.00(+0.11%)
Apr 29, 2015 1.610 1.610 1.450 1.530 19,210 -0.08(-4.97%)
Apr 28, 2015 1.452 1.700 1.451 1.610 46,816 +0.16(+11.03%)
Apr 27, 2015 1.500 1.500 1.450 1.450 10,269 -0.09(-5.85%)
Apr 24, 2015 1.548 1.548 1.540 1.540 753 -0.00(-0.15%)
Apr 23, 2015 1.600 1.600 1.500 1.542 8,000 -0.02(-1.13%)
Apr 22, 2015 1.561 1.600 1.560 1.560 3,993 -0.04(-2.40%)
Apr 21, 2015 1.616 1.620 1.573 1.598 2,959 -0.03(-1.64%)
Apr 20, 2015 1.600 1.630 1.550 1.625 3,727 -0.01(-0.91%)
Apr 17, 2015 1.600 1.650 1.590 1.640 8,700 -0.02(-1.20%)
Apr 16, 2015 1.670 1.730 1.670 1.660 17,362 -0.04(-2.35%)
Apr 15, 2015 1.600 1.750 1.600 1.700 17,641 +0.11(+6.92%)
Apr 14, 2015 1.680 1.680 1.577 1.590 17,740 -0.04(-2.45%)
Apr 13, 2015 1.620 1.690 1.580 1.630 28,459 -0.06(-3.30%)
Apr 10, 2015 1.770 1.770 1.530 1.686 8,113 -0.06(-3.68%)
Apr 09, 2015 1.540 1.760 1.440 1.750 22,511 +0.17(+10.76%)
Apr 08, 2015 1.600 1.600 1.580 1.580 4,062 -0.03(-1.86%)
Apr 07, 2015 1.670 1.700 1.610 1.610 7,158 -0.02(-1.23%)
Apr 06, 2015 1.740 1.770 1.630 1.630 4,259 +0.01(+0.62%)
Apr 02, 2015 1.590 1.620 1.620 1.620 18,000 +0.00(+0.00%)
Apr 01, 2015 1.670 1.760 1.550 1.620 10,588 -0.09(-5.26%)
Mar 31, 2015 1.620 1.750 1.620 1.710 6,814 +0.05(+3.01%)
Mar 30, 2015 1.650 1.730 1.650 1.660 8,466 +0.00(+0.00%)
Mar 27, 2015 1.700 1.730 1.650 1.660 7,097 -0.03(-1.78%)
Mar 26, 2015 1.690 1.700 1.640 1.690 3,514 +0.11(+6.96%)
Mar 25, 2015 1.680 1.730 1.570 1.580 21,039 -0.07(-4.25%)
Mar 24, 2015 1.600 1.680 1.600 1.650 8,182 +0.05(+3.13%)
Mar 23, 2015 1.600 1.680 1.600 1.600 12,670 -0.02(-1.23%)
Mar 20, 2015 1.600 1.620 1.510 1.620 11,643 +0.08(+5.19%)
Mar 19, 2015 1.590 1.590 1.500 1.540 7,221 +0.06(+4.05%)
Mar 18, 2015 1.550 1.600 1.400 1.480 15,076 -0.08(-5.13%)
Mar 17, 2015 1.550 1.614 1.540 1.560 13,200 +0.09(+6.12%)
Mar 16, 2015 1.520 1.560 1.470 1.470 10,035 +0.01(+0.68%)
Mar 13, 2015 1.510 1.520 1.420 1.460 13,816 +0.06(+4.29%)
Mar 12, 2015 1.500 1.500 1.350 1.400 13,512 +0.04(+2.94%)
Mar 11, 2015 1.340 1.490 1.340 1.360 24,670 -0.08(-5.51%)
Mar 10, 2015 1.470 1.490 1.340 1.439 16,383 +0.09(+6.61%)
Mar 09, 2015 1.400 1.420 1.320 1.350 20,455 -0.06(-4.26%)
Mar 06, 2015 1.300 1.410 1.300 1.410 15,768 +0.06(+4.44%)
Mar 05, 2015 1.360 1.420 1.290 1.350 46,337 -0.03(-2.17%)
Mar 04, 2015 1.380 1.420 1.360 1.380 10,406 -0.05(-3.50%)
Mar 03, 2015 1.440 1.440 1.380 1.430 13,293 -0.02(-1.38%)
Mar 02, 2015 1.400 1.457 1.368 1.450 9,714 +0.07(+5.07%)
Feb 27, 2015 1.480 1.550 1.380 1.380 55,099 -0.09(-6.12%)
Feb 26, 2015 1.500 1.470 1.400 1.470 4,078 +0.00(+0.00%)
Feb 25, 2015 1.500 1.530 1.360 1.470 46,174 +0.07(+5.00%)
Feb 24, 2015 1.510 1.630 1.360 1.400 34,171 -0.11(-7.28%)
Feb 23, 2015 1.480 1.540 1.480 1.510 21,634 -0.01(-0.66%)
Feb 20, 2015 1.482 1.550 1.480 1.520 17,762 -0.05(-3.11%)
Feb 19, 2015 1.610 1.610 1.470 1.569 25,188 +0.04(+2.54%)
Feb 18, 2015 1.480 1.530 1.450 1.530 11,984 +0.05(+3.38%)
Feb 17, 2015 1.420 1.520 1.420 1.480 14,643 +0.01(+0.68%)
Feb 13, 2015 1.480 1.470 1.470 1.470 19,800 -0.02(-1.34%)
Feb 12, 2015 1.540 1.540 1.450 1.490 13,987 -0.01(-0.67%)
Feb 11, 2015 1.500 1.530 1.500 1.500 2,000 +0.01(+0.67%)
Feb 10, 2015 1.500 1.500 1.450 1.490 15,288 -0.01(-0.67%)
Feb 09, 2015 1.510 1.510 1.450 1.500 11,683 -0.02(-1.32%)
Feb 06, 2015 1.450 1.530 1.430 1.520 17,832 +0.06(+4.11%)
Feb 05, 2015 1.530 1.570 1.380 1.460 40,647 -0.07(-4.58%)
Feb 04, 2015 1.580 1.580 1.520 1.530 1,450 -0.02(-1.29%)
Feb 03, 2015 1.660 1.690 1.450 1.550 12,342 -0.03(-1.90%)
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.