Vemics Inc (NQ: ICCT )

0.3619 -0.0483 (-11.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.4100 0.4270 0.3526 0.3619 719,073 -0.05(-11.77%)
Oct 04, 2024 0.5586 0.5586 0.4046 0.4102 1,677,340 -0.19(-31.50%)
Oct 03, 2024 0.5600 0.5988 0.4566 0.5988 3,129,207 +0.04(+6.93%)
Oct 02, 2024 0.6609 0.7187 0.4838 0.5600 95,543,712 +0.21(+60.00%)
Oct 01, 2024 0.3500 0.3700 0.3305 0.3500 8,546,436 +0.00(+0.00%)
Sep 30, 2024 0.3500 0.3500 0.3400 0.3500 49,974 +0.00(+0.00%)
Sep 27, 2024 0.3500 0.3577 0.3379 0.3500 47,562 +0.00(+0.37%)
Sep 26, 2024 0.3500 0.3577 0.3400 0.3487 40,469 +0.01(+1.78%)
Sep 25, 2024 0.3662 0.3740 0.3312 0.3426 26,485 -0.03(-8.40%)
Sep 24, 2024 0.3700 0.3753 0.3600 0.3740 42,006 +0.00(+1.08%)
Sep 23, 2024 0.3800 0.3850 0.3655 0.3700 11,121 -0.01(-2.63%)
Sep 20, 2024 0.3800 0.4100 0.3600 0.3800 60,642 +0.03(+8.20%)
Sep 19, 2024 0.4700 0.4900 0.3275 0.3512 170,441 -0.08(-18.33%)
Sep 18, 2024 0.4900 0.4999 0.4300 0.4300 38,290 -0.03(-7.29%)
Sep 17, 2024 0.5000 0.5005 0.4502 0.4638 80,996 -0.04(-7.22%)
Sep 16, 2024 0.5000 0.5100 0.4756 0.4999 15,657 -0.00(-0.12%)
Sep 13, 2024 0.5050 0.5500 0.5000 0.5005 18,389 -0.00(-0.91%)
Sep 12, 2024 0.5200 0.5400 0.5050 0.5051 21,451 +0.00(+0.00%)
Sep 11, 2024 0.5200 0.5320 0.5050 0.5051 9,739 -0.03(-4.84%)
Sep 10, 2024 0.5201 0.5485 0.5200 0.5308 19,239 -0.01(-2.07%)
Sep 09, 2024 0.5290 0.5490 0.5100 0.5420 14,920 +0.01(+2.46%)
Sep 06, 2024 0.5100 0.5441 0.4940 0.5290 8,997 +0.01(+1.05%)
Sep 05, 2024 0.5538 0.5814 0.4870 0.5235 50,402 +0.04(+7.49%)
Sep 04, 2024 0.5000 0.5229 0.4870 0.4870 19,501 -0.00(-0.02%)
Sep 03, 2024 0.5000 0.5300 0.4870 0.4871 29,988 -0.01(-2.60%)
Aug 30, 2024 0.5400 0.5550 0.5001 0.5001 32,176 -0.06(-9.92%)
Aug 29, 2024 0.5900 0.5960 0.5268 0.5552 34,881 -0.04(-6.20%)
Aug 28, 2024 0.5700 0.6027 0.5400 0.5919 34,517 +0.06(+10.64%)
Aug 27, 2024 0.5525 0.6500 0.5288 0.5350 41,866 -0.04(-6.21%)
Aug 26, 2024 0.5710 0.5866 0.5500 0.5704 9,075 -0.02(-2.78%)
Aug 23, 2024 0.5500 0.6000 0.5500 0.5867 13,127 +0.01(+2.09%)
Aug 22, 2024 0.5400 0.6480 0.5310 0.5747 26,096 +0.05(+9.68%)
Aug 21, 2024 0.6200 0.6564 0.5201 0.5240 29,817 -0.02(-4.01%)
Aug 20, 2024 0.5480 0.6500 0.5200 0.5459 63,929 +0.02(+3.00%)
Aug 19, 2024 0.5481 0.5744 0.5211 0.5300 18,067 +0.01(+1.90%)
Aug 16, 2024 0.5400 0.5660 0.5200 0.5201 34,139 -0.01(-2.40%)
Aug 15, 2024 0.5409 0.5833 0.5203 0.5329 24,419 -0.01(-1.46%)
Aug 14, 2024 0.5255 0.5480 0.5150 0.5408 9,999 +0.01(+2.29%)
Aug 13, 2024 0.5500 0.5703 0.5287 0.5287 24,262 +0.03(+5.07%)
Aug 12, 2024 0.4700 0.5900 0.4602 0.5032 67,970 +0.04(+7.52%)
Aug 09, 2024 0.5000 0.5464 0.4675 0.4680 22,622 -0.04(-7.91%)
Aug 08, 2024 0.5274 0.5274 0.5081 0.5082 18,349 +0.01(+1.17%)
Aug 07, 2024 0.5600 0.5834 0.4872 0.5023 34,134 -0.07(-12.64%)
Aug 06, 2024 0.5500 0.6000 0.5500 0.5750 14,323 +0.08(+17.30%)
Aug 05, 2024 0.5773 0.5773 0.4856 0.4902 68,073 -0.09(-15.63%)
Aug 02, 2024 0.5892 0.6000 0.5600 0.5810 22,965 -0.02(-3.17%)
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.