VICOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.76	1.78	1.76	1.78	-	1.14%	38,300
May 15, 2026	1.79	1.80	1.76	1.76	1.76	-1.68%	57,600
May 14, 2026	1.77	1.79	1.77	1.79	1.79	-	62,800
May 13, 2026	1.78	1.79	1.77	1.79	1.79	0.56%	135,200
May 12, 2026	1.78	1.78	1.77	1.78	1.78	-	14,100
May 11, 2026	1.78	1.78	1.77	1.78	1.78	-	122,900
May 8, 2026	1.78	1.78	1.77	1.78	1.78	-	94,700
May 7, 2026	1.78	1.80	1.77	1.78	1.78	-0.56%	59,300
May 6, 2026	1.77	1.79	1.77	1.79	1.79	1.13%	51,000
May 5, 2026	1.78	1.79	1.77	1.77	1.77	-1.12%	61,100
May 4, 2026	1.78	1.80	1.78	1.79	1.79	-0.56%	25,200
Apr 30, 2026	1.80	1.80	1.78	1.80	1.80	-	47,700
Apr 29, 2026	1.82	1.82	1.79	1.80	1.80	-2.70%	144,400
Apr 28, 2026	1.84	1.85	1.84	1.85	1.80	0.54%	69,400
Apr 27, 2026	1.86	1.86	1.84	1.84	1.79	-1.08%	82,800
Apr 24, 2026	1.83	1.86	1.83	1.86	1.81	1.64%	79,600
Apr 23, 2026	1.85	1.85	1.83	1.83	1.78	-0.54%	62,900
Apr 22, 2026	1.83	1.84	1.82	1.84	1.79	0.55%	64,900
Apr 21, 2026	1.83	1.83	1.83	1.83	1.78	-	24,600
Apr 20, 2026	1.84	1.86	1.83	1.83	1.78	-0.54%	70,400
Apr 17, 2026	1.83	1.84	1.83	1.84	1.79	0.55%	29,800
Apr 16, 2026	1.84	1.84	1.83	1.83	1.78	-0.54%	72,900
Apr 15, 2026	1.84	1.84	1.83	1.84	1.79	-	55,200
Apr 14, 2026	1.81	1.87	1.81	1.84	1.79	1.66%	176,100
Apr 13, 2026	1.83	1.83	1.81	1.81	1.76	-1.09%	75,800
Apr 10, 2026	1.82	1.83	1.82	1.83	1.78	0.55%	48,600
Apr 9, 2026	1.82	1.83	1.81	1.82	1.77	-	30,500
Apr 8, 2026	1.80	1.82	1.80	1.82	1.77	1.11%	74,000
Apr 7, 2026	1.79	1.81	1.79	1.80	1.75	0.56%	159,200
Apr 6, 2026	1.80	1.80	1.78	1.79	1.74	0.56%	59,800
Apr 2, 2026	1.79	1.79	1.77	1.78	1.73	-0.56%	134,500
Apr 1, 2026	1.78	1.79	1.78	1.79	1.74	0.56%	34,900
Mar 31, 2026	1.78	1.78	1.78	1.78	1.73	-	8,000
Mar 30, 2026	1.78	1.79	1.77	1.78	1.73	-0.56%	49,600
Mar 27, 2026	1.78	1.79	1.76	1.79	1.74	1.70%	29,600
Mar 26, 2026	1.79	1.80	1.76	1.76	1.71	-1.68%	51,400
Mar 25, 2026	1.78	1.79	1.77	1.79	1.74	1.70%	63,400
Mar 24, 2026	1.75	1.77	1.75	1.76	1.71	0.57%	39,500
Mar 23, 2026	1.78	1.78	1.74	1.75	1.70	-1.69%	163,200
Mar 20, 2026	1.78	1.80	1.78	1.78	1.73	-	24,900
Mar 19, 2026	1.79	1.79	1.78	1.78	1.73	-1.11%	58,500
Mar 18, 2026	1.79	1.81	1.79	1.80	1.75	0.56%	143,600
Mar 17, 2026	1.79	1.80	1.78	1.79	1.74	-	29,700
Mar 16, 2026	1.76	1.79	1.76	1.79	1.74	1.70%	172,500
Mar 13, 2026	1.75	1.77	1.73	1.76	1.71	-	47,100
Mar 12, 2026	1.76	1.77	1.76	1.76	1.71	-0.56%	53,000
Mar 11, 2026	1.74	1.77	1.74	1.77	1.72	1.72%	64,600
Mar 10, 2026	1.73	1.76	1.73	1.74	1.69	0.58%	83,800
Mar 9, 2026	1.73	1.75	1.70	1.73	1.68	-1.14%	149,300
Mar 6, 2026	1.75	1.76	1.75	1.75	1.70	-1.13%	45,200