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

Vemics Inc (NQ: ICCT )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2024 1.540 1.570 1.380 1.403 83,181 -0.13(-8.31%)
Jan 30, 2024 1.660 1.660 1.510 1.530 178,363 -0.13(-7.83%)
Jan 29, 2024 1.790 1.825 1.630 1.660 207,237 -0.16(-8.79%)
Jan 26, 2024 1.770 1.870 1.760 1.820 219,617 +0.02(+1.11%)
Jan 25, 2024 1.690 1.850 1.690 1.800 235,327 +0.07(+4.05%)
Jan 24, 2024 1.720 1.770 1.600 1.730 248,499 +0.01(+0.58%)
Jan 23, 2024 1.600 1.740 1.580 1.720 337,029 +0.14(+8.86%)
Jan 22, 2024 1.550 1.580 1.450 1.580 123,534 +0.09(+6.04%)
Jan 19, 2024 1.440 1.690 1.400 1.490 375,042 +0.02(+1.36%)
Jan 18, 2024 1.400 1.490 1.380 1.470 183,733 +0.01(+0.68%)
Jan 17, 2024 1.350 1.600 1.350 1.460 351,402 +0.03(+2.10%)
Jan 16, 2024 1.390 1.490 1.350 1.430 280,157 -0.04(-2.72%)
Jan 12, 2024 1.450 1.500 1.260 1.470 585,947 -0.05(-3.29%)
Jan 11, 2024 1.620 1.620 1.420 1.520 876,563 -0.07(-4.40%)
Jan 10, 2024 1.420 1.750 1.360 1.590 9,319,444 +0.29(+22.31%)
Jan 09, 2024 1.310 1.330 1.260 1.300 1,357,622 -0.03(-2.26%)
Jan 08, 2024 1.500 1.500 1.310 1.330 129,762 -0.05(-3.62%)
Jan 05, 2024 1.330 1.390 1.250 1.380 216,684 +0.08(+6.15%)
Jan 04, 2024 1.150 1.370 1.140 1.300 279,676 +0.05(+4.00%)
Jan 03, 2024 1.240 1.650 1.220 1.250 1,110,024 -0.02(-1.57%)
Jan 02, 2024 1.240 1.280 1.220 1.270 107,293 +0.03(+2.42%)
Dec 29, 2023 1.290 1.320 1.220 1.240 216,287 -0.07(-5.34%)
Dec 28, 2023 1.230 1.320 1.230 1.310 145,821 +0.01(+0.77%)
Dec 27, 2023 1.330 1.367 1.210 1.300 358,994 -0.06(-4.41%)
Dec 26, 2023 1.420 1.450 1.340 1.360 352,783 -0.10(-6.85%)
Dec 22, 2023 1.510 1.560 1.410 1.460 306,209 -0.04(-2.67%)
Dec 21, 2023 1.680 1.740 1.470 1.500 591,561 -0.21(-12.28%)
Dec 20, 2023 1.600 1.930 1.450 1.710 1,817,674 +0.02(+1.18%)
Dec 19, 2023 2.200 2.310 1.610 1.690 4,659,991 -0.62(-26.84%)
Dec 18, 2023 2.650 3.200 1.860 2.310 56,470,536 +0.61(+35.88%)
Dec 15, 2023 0.9600 1.860 0.9600 1.700 22,496,808 +0.71(+72.06%)
Dec 14, 2023 0.9313 0.9890 0.9313 0.9880 40,794 -0.00(-0.20%)
Dec 13, 2023 0.9500 0.9927 0.9300 0.9900 47,865 +0.03(+3.13%)
Dec 12, 2023 1.000 0.9972 0.9305 0.9600 59,399 -0.02(-2.04%)
Dec 11, 2023 0.9700 0.9999 0.9309 0.9800 60,303 +0.02(+2.55%)
Dec 08, 2023 0.9700 1.000 0.9300 0.9556 111,525 -0.01(-0.55%)
Dec 07, 2023 0.9600 1.010 0.9600 0.9609 131,679 -0.02(-1.95%)
Dec 06, 2023 1.020 1.040 0.9500 0.9800 122,868 -0.08(-7.55%)
Dec 05, 2023 1.110 1.150 1.020 1.060 97,468 -0.05(-4.50%)
Dec 04, 2023 1.180 1.190 1.110 1.110 84,118 -0.01(-0.90%)
Dec 01, 2023 1.220 1.249 1.110 1.120 105,078 -0.12(-9.67%)
Nov 30, 2023 1.200 1.300 1.200 1.240 63,352 +0.08(+6.90%)
Nov 29, 2023 1.190 1.300 1.130 1.160 102,369 -0.03(-2.52%)
Nov 28, 2023 1.230 1.270 1.140 1.190 178,694 -0.06(-4.80%)
Nov 27, 2023 1.230 1.290 1.220 1.250 68,091 +0.00(+0.00%)
Nov 24, 2023 1.260 1.270 1.230 1.250 38,579 -0.01(-0.79%)
Nov 22, 2023 1.300 1.330 1.260 1.260 62,977 +0.00(+0.00%)
Nov 21, 2023 1.340 1.370 1.250 1.260 110,108 -0.09(-6.67%)
Nov 20, 2023 1.340 1.370 1.303 1.350 42,701 +0.05(+3.85%)
Nov 17, 2023 1.410 1.440 1.250 1.300 136,668 -0.11(-7.80%)
Nov 16, 2023 1.490 1.490 1.387 1.410 18,469 -0.02(-1.40%)
Nov 15, 2023 1.420 1.480 1.410 1.430 55,175 +0.05(+3.62%)
Nov 14, 2023 1.550 1.550 1.300 1.380 179,565 -0.09(-6.12%)
Nov 13, 2023 1.430 1.482 1.350 1.470 83,444 +0.03(+2.08%)
Nov 10, 2023 1.380 1.510 1.260 1.440 255,349 +0.06(+4.35%)
Nov 09, 2023 1.450 1.540 1.380 1.380 177,114 -0.12(-8.00%)
Nov 08, 2023 1.480 1.549 1.430 1.500 57,264 +0.08(+5.63%)
Nov 07, 2023 1.500 1.550 1.410 1.420 112,655 -0.04(-2.74%)
Nov 06, 2023 1.640 1.650 1.400 1.460 256,271 -0.14(-8.75%)
Nov 03, 2023 1.710 1.900 1.600 1.600 219,191 -0.19(-10.61%)
Nov 02, 2023 1.610 1.830 1.460 1.790 292,689 +0.15(+9.15%)
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.