Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicon Inds (OP: VCON )

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, 2018 0.2260 0.2260 0.2260 0 +0.00(+0.00%)
Aug 30, 2018 0.2260 0.2260 0.2260 38 +0.00(+0.00%)
Aug 29, 2018 0.2260 0.2260 0.2260 0.2260 4,060 +0.02(+10.24%)
Aug 28, 2018 0.2070 0.2070 0.2050 0.2050 733 +0.00(+1.43%)
Aug 27, 2018 0.2021 0.2021 0.2021 79 +0.00(+0.00%)
Aug 24, 2018 0.2020 0.2300 0.2000 0.2021 20,400 +0.00(+1.05%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 1,828 +0.00(+0.00%)
Aug 22, 2018 0.2100 0.2110 0.2000 0.2000 18,441 -0.01(-4.76%)
Aug 21, 2018 0.2800 0.2800 0.2100 0.2100 23,924 -0.07(-25.00%)
Aug 20, 2018 0.2850 0.2850 0.2560 0.2800 2,670 -0.00(-1.75%)
Aug 17, 2018 0.2950 0.3050 0.2850 0.2850 24,300 +0.01(+3.64%)
Aug 16, 2018 0.2701 0.2900 0.2700 0.2750 17,545 -0.01(-1.79%)
Aug 15, 2018 0.2714 0.2850 0.2700 0.2800 32,246 +0.01(+4.48%)
Aug 14, 2018 0.2500 0.2720 0.2500 0.2680 37,491 +0.03(+11.67%)
Aug 13, 2018 0.2011 0.2600 0.1800 0.2400 40,786 +0.02(+9.09%)
Aug 10, 2018 0.2600 0.2700 0.1700 0.2200 124,400 -0.05(-16.98%)
Aug 09, 2018 0.2210 0.2650 0.2210 0.2650 67,444 +0.02(+6.00%)
Aug 08, 2018 0.2490 0.2600 0.2490 0.2500 25,371 +0.03(+15.15%)
Aug 07, 2018 0.2340 0.2450 0.2160 0.2171 77,128 +0.00(+2.36%)
Aug 06, 2018 0.1945 0.2121 0.1945 0.2121 2,026 +0.01(+6.00%)
Aug 03, 2018 0.2000 0.2100 0.1870 0.2001 13,900 +0.01(+7.52%)
Aug 02, 2018 0.1766 0.2026 0.1766 0.1861 21,529 -0.02(-11.38%)
Aug 01, 2018 0.1901 0.2150 0.1900 0.2100 33,765 +0.03(+14.69%)
Jul 31, 2018 0.1998 0.2126 0.1831 0.1831 58,901 -0.02(-8.22%)
Jul 30, 2018 0.1821 0.1995 0.1721 0.1995 66,906 +0.02(+9.26%)
Jul 27, 2018 0.2000 0.2100 0.1826 0.1826 45,300 -0.02(-8.70%)
Jul 26, 2018 0.1838 0.2000 0.1830 0.2000 18,206 +0.02(+8.11%)
Jul 25, 2018 0.1821 0.1910 0.1821 0.1850 20,911 +0.00(+0.00%)
Jul 24, 2018 0.1810 0.2100 0.1810 0.1850 48,186 -0.01(-2.63%)
Jul 23, 2018 0.1900 0.2100 0.1900 0.1900 15,271 +0.00(+0.00%)
Jul 20, 2018 0.1858 0.1900 0.1858 0.1900 2,186 -0.00(-0.52%)
Jul 19, 2018 0.1963 0.2000 0.1750 0.1910 94,054 -0.01(-4.02%)
Jul 18, 2018 0.1650 0.1990 0.1600 0.1990 86,082 +0.03(+20.61%)
Jul 17, 2018 0.1795 0.1795 0.1370 0.1650 38,226 +0.00(+1.54%)
Jul 16, 2018 0.1716 0.2000 0.1410 0.1625 83,866 -0.02(-10.96%)
Jul 13, 2018 0.1790 0.1825 0.1500 0.1825 141,718 +0.00(+1.45%)
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.