VICOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.78	1.79	1.77	1.79	1.79	-	75,500
Jun 25, 2026	1.78	1.79	1.78	1.79	1.79	-	6,800
Jun 24, 2026	1.78	1.79	1.78	1.79	1.79	0.56%	19,000
Jun 23, 2026	1.79	1.79	1.78	1.78	1.78	-0.56%	37,800
Jun 22, 2026	1.77	1.79	1.77	1.79	1.79	1.13%	37,900
Jun 19, 2026	1.77	1.78	1.77	1.77	1.77	-0.56%	29,800
Jun 18, 2026	1.77	1.78	1.77	1.78	1.78	0.56%	17,700
Jun 17, 2026	1.78	1.78	1.77	1.77	1.77	0.57%	47,800
Jun 16, 2026	1.77	1.78	1.76	1.76	1.76	-	143,100
Jun 15, 2026	1.76	1.77	1.76	1.76	1.76	-	51,300
Jun 12, 2026	1.75	1.76	1.75	1.76	1.76	-	20,000
Jun 11, 2026	1.76	1.76	1.75	1.76	1.76	-	55,700
Jun 10, 2026	1.76	1.76	1.75	1.76	1.76	0.57%	13,700
Jun 9, 2026	1.75	1.76	1.75	1.75	1.75	-0.57%	29,000
Jun 8, 2026	1.77	1.77	1.75	1.76	1.76	-0.56%	70,200
Jun 5, 2026	1.78	1.78	1.77	1.77	1.77	-0.56%	33,000
Jun 4, 2026	1.78	1.79	1.77	1.78	1.78	0.56%	84,700
Jun 3, 2026	1.78	1.78	1.77	1.77	1.77	-0.56%	44,500
Jun 2, 2026	1.77	1.79	1.77	1.78	1.78	0.56%	83,300
May 29, 2026	1.76	1.78	1.76	1.77	1.77	0.57%	82,600
May 28, 2026	1.78	1.78	1.76	1.76	1.76	-1.12%	50,300
May 26, 2026	1.78	1.78	1.77	1.78	1.78	-	46,500
May 25, 2026	1.78	1.79	1.78	1.78	1.78	0.56%	22,100
May 22, 2026	1.78	1.79	1.77	1.77	1.77	-	16,300
May 21, 2026	1.77	1.78	1.77	1.77	1.77	-0.56%	39,700
May 20, 2026	1.79	1.79	1.77	1.78	1.78	-0.56%	20,800
May 19, 2026	1.79	1.79	1.78	1.79	1.79	-0.56%	36,400
May 18, 2026	1.76	1.80	1.76	1.80	1.80	2.27%	279,200
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	0.17%	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