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

Vemics Inc (NQ: ICCT )

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 1.580 1.700 1.500 1.640 199,887 +0.06(+3.80%)
Oct 31, 2023 1.630 1.731 1.400 1.580 227,964 -0.02(-1.25%)
Oct 30, 2023 1.810 1.810 1.600 1.600 131,723 -0.07(-4.19%)
Oct 27, 2023 1.800 1.804 1.640 1.670 37,051 -0.13(-7.22%)
Oct 26, 2023 1.960 1.964 1.550 1.800 137,510 -0.10(-5.27%)
Oct 25, 2023 2.010 2.070 1.900 1.900 63,410 -0.09(-4.52%)
Oct 24, 2023 2.050 2.100 1.940 1.990 111,176 +0.00(+0.00%)
Oct 23, 2023 1.980 2.118 1.980 1.990 50,222 -0.13(-6.13%)
Oct 20, 2023 2.100 2.137 2.020 2.120 40,992 +0.00(+0.00%)
Oct 19, 2023 2.310 2.362 2.040 2.120 72,211 -0.16(-7.02%)
Oct 18, 2023 2.340 2.500 2.210 2.280 119,178 -0.09(-3.80%)
Oct 17, 2023 2.020 2.450 1.960 2.370 171,086 +0.26(+12.32%)
Oct 16, 2023 2.000 2.180 1.880 2.110 194,741 +0.10(+4.98%)
Oct 13, 2023 1.900 2.500 1.820 2.010 518,439 +0.16(+8.65%)
Oct 12, 2023 2.300 2.390 1.840 1.850 231,116 -0.55(-22.92%)
Oct 11, 2023 3.000 3.242 2.355 2.400 238,005 -0.62(-20.53%)
Oct 10, 2023 3.220 3.550 3.020 3.020 85,592 -0.31(-9.31%)
Oct 09, 2023 3.200 3.330 3.000 3.330 38,931 +0.08(+2.46%)
Oct 06, 2023 3.170 3.330 3.100 3.250 61,610 +0.02(+0.62%)
Oct 05, 2023 3.460 3.490 3.145 3.230 104,639 -0.18(-5.28%)
Oct 04, 2023 3.800 3.800 3.270 3.410 174,684 -0.40(-10.50%)
Oct 03, 2023 3.930 3.990 3.730 3.810 76,010 -0.20(-4.99%)
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.