VICOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.78	1.80	1.76	1.78	1.78	-	22,700
Oct 8, 2026	1.79	1.80	1.77	1.78	1.78	-	49,200
Oct 7, 2026	1.79	1.79	1.78	1.78	1.78	-0.56%	3,700
Oct 6, 2026	1.79	1.80	1.79	1.79	1.79	-	49,900
Oct 5, 2026	1.80	1.80	1.78	1.79	1.79	-0.56%	12,900
Oct 2, 2026	1.79	1.80	1.78	1.80	1.80	1.12%	42,900
Oct 1, 2026	1.81	1.81	1.77	1.78	1.78	-1.66%	125,500
Sep 30, 2026	1.82	1.82	1.80	1.81	1.81	-	57,000
Sep 29, 2026	1.81	1.81	1.81	1.81	1.81	0.56%	1,800
Sep 28, 2026	1.81	1.82	1.80	1.80	1.80	-0.55%	29,500
Sep 25, 2026	1.83	1.83	1.81	1.81	1.81	-	2,600
Sep 24, 2026	1.82	1.82	1.81	1.81	1.81	-0.55%	27,200
Sep 23, 2026	1.82	1.84	1.82	1.82	1.82	-	25,000
Sep 22, 2026	1.83	1.84	1.82	1.82	1.82	-	44,000
Sep 21, 2026	1.83	1.83	1.82	1.82	1.82	-0.55%	14,600
Sep 18, 2026	1.83	1.84	1.82	1.83	1.83	0.55%	11,900
Sep 17, 2026	1.83	1.83	1.82	1.82	1.82	-0.55%	45,200
Sep 16, 2026	1.83	1.84	1.83	1.83	1.83	-	34,300
Sep 15, 2026	1.85	1.86	1.83	1.83	1.83	-1.08%	55,600
Sep 14, 2026	1.85	1.85	1.84	1.85	1.85	0.54%	3,200
Sep 11, 2026	1.86	1.86	1.84	1.84	1.84	-0.54%	42,700
Sep 10, 2026	1.86	1.86	1.85	1.85	1.85	-0.54%	37,800
Sep 9, 2026	1.84	1.86	1.83	1.86	1.86	0.54%	131,000
Sep 8, 2026	1.85	1.86	1.84	1.85	1.85	-	34,500
Sep 7, 2026	1.86	1.86	1.84	1.85	1.85	0.54%	33,300
Sep 4, 2026	1.85	1.85	1.84	1.84	1.84	-0.54%	75,500
Sep 3, 2026	1.83	1.85	1.83	1.85	1.85	1.09%	13,100
Sep 2, 2026	1.85	1.85	1.83	1.83	1.83	-1.08%	48,400
Sep 1, 2026	1.85	1.85	1.84	1.85	1.85	-	54,800
Aug 31, 2026	1.85	1.86	1.84	1.85	1.85	0.54%	62,200
Aug 28, 2026	1.84	1.85	1.83	1.84	1.84	0.55%	156,300
Aug 27, 2026	1.83	1.84	1.82	1.83	1.83	-	206,300
Aug 26, 2026	1.84	1.84	1.83	1.83	1.83	-	27,200
Aug 25, 2026	1.84	1.84	1.81	1.83	1.83	-	59,500
Aug 24, 2026	1.82	1.85	1.82	1.83	1.83	-	30,400
Aug 21, 2026	1.81	1.83	1.81	1.83	1.83	-	15,300
Aug 20, 2026	1.84	1.84	1.82	1.83	1.83	-	46,800
Aug 19, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	33,000
Aug 18, 2026	1.84	1.85	1.81	1.84	1.84	0.52%	57,900
Aug 17, 2026	1.87	1.88	1.86	1.87	1.83	-	73,900
Aug 14, 2026	1.87	1.87	1.86	1.87	1.83	1.08%	79,600
Aug 13, 2026	1.83	1.87	1.83	1.85	1.81	0.54%	170,100
Aug 12, 2026	1.83	1.85	1.82	1.84	1.80	0.55%	110,600
Aug 11, 2026	1.83	1.83	1.82	1.83	1.79	1.10%	74,000
Aug 7, 2026	1.83	1.83	1.81	1.81	1.77	-1.09%	24,400
Aug 6, 2026	1.83	1.83	1.81	1.83	1.79	-	21,200
Aug 5, 2026	1.83	1.83	1.83	1.83	1.79	-	15,600
Aug 4, 2026	1.82	1.83	1.82	1.83	1.79	0.55%	48,400
Aug 3, 2026	1.82	1.82	1.80	1.82	1.78	0.55%	22,400
Jul 31, 2026	1.81	1.82	1.80	1.81	1.77	-	31,100