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

Vemics Inc (NQ: ICCT )

1.005 +0.005 (+0.50%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 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 (%)
Feb 29, 2024 1.490 1.549 1.430 1.450 77,604 -0.05(-3.33%)
Feb 28, 2024 1.470 1.560 1.450 1.500 33,566 +0.00(+0.00%)
Feb 27, 2024 1.510 1.510 1.470 1.500 25,514 -0.04(-2.60%)
Feb 26, 2024 1.530 1.550 1.446 1.540 57,271 +0.06(+4.05%)
Feb 23, 2024 1.460 1.550 1.420 1.480 38,828 +0.05(+3.50%)
Feb 22, 2024 1.420 1.497 1.420 1.430 17,816 +0.00(+0.00%)
Feb 21, 2024 1.420 1.490 1.420 1.430 45,898 +0.01(+0.70%)
Feb 20, 2024 1.460 1.490 1.420 1.420 45,041 -0.05(-3.40%)
Feb 16, 2024 1.490 1.500 1.450 1.470 17,434 -0.02(-1.01%)
Feb 15, 2024 1.520 1.520 1.460 1.485 40,587 -0.03(-2.30%)
Feb 14, 2024 1.470 1.520 1.420 1.520 124,737 +0.05(+3.40%)
Feb 13, 2024 1.480 1.520 1.430 1.470 84,143 +0.01(+0.68%)
Feb 12, 2024 1.510 1.549 1.450 1.460 79,180 -0.02(-1.35%)
Feb 09, 2024 1.680 1.680 1.470 1.480 56,902 -0.11(-7.21%)
Feb 08, 2024 1.500 1.660 1.500 1.595 146,734 +0.09(+6.33%)
Feb 07, 2024 1.680 1.680 1.500 1.500 100,054 -0.16(-9.64%)
Feb 06, 2024 1.700 1.750 1.650 1.660 40,117 -0.01(-0.60%)
Feb 05, 2024 1.710 1.799 1.620 1.670 59,131 -0.13(-7.22%)
Feb 02, 2024 1.570 1.820 1.500 1.800 201,040 +0.26(+16.88%)
Feb 01, 2024 1.450 1.580 1.450 1.540 97,259 +0.14(+9.77%)
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%)
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.