Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vemics Inc (NQ: ICCT )

0.1710 +0.0034 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1676 0.1760 0.1650 0.1710 475,754 +0.00(+2.03%)
Nov 26, 2024 0.1780 0.1780 0.1676 0.1676 970,211 -0.01(-6.11%)
Nov 25, 2024 0.1750 0.1800 0.1703 0.1785 1,028,778 +0.01(+5.00%)
Nov 22, 2024 0.1800 0.1974 0.1651 0.1700 3,316,096 -0.00(-2.86%)
Nov 21, 2024 0.1711 0.1827 0.1711 0.1750 2,490,626 +0.00(+2.28%)
Nov 20, 2024 0.1770 0.1855 0.1675 0.1711 2,172,734 -0.01(-5.57%)
Nov 19, 2024 0.1650 0.2048 0.1650 0.1812 7,546,859 +0.01(+5.35%)
Nov 18, 2024 0.1620 0.1725 0.1620 0.1720 1,000,074 +0.01(+7.37%)
Nov 15, 2024 0.1740 0.1740 0.1600 0.1602 1,329,908 -0.01(-8.46%)
Nov 14, 2024 0.1700 0.1900 0.1655 0.1750 1,926,824 +0.01(+4.17%)
Nov 13, 2024 0.1650 0.1707 0.1611 0.1680 561,429 +0.00(+1.82%)
Nov 12, 2024 0.1660 0.1710 0.1611 0.1650 1,260,923 -0.01(-3.06%)
Nov 11, 2024 0.1800 0.1800 0.1675 0.1702 907,012 -0.01(-5.44%)
Nov 08, 2024 0.1830 0.1870 0.1726 0.1800 1,347,650 -0.01(-4.46%)
Nov 07, 2024 0.1875 0.1982 0.1810 0.1884 3,505,639 +0.00(+0.21%)
Nov 06, 2024 0.1717 0.1885 0.1651 0.1880 3,577,893 +0.01(+2.90%)
Nov 05, 2024 0.1844 0.1918 0.1731 0.1827 1,444,156 -0.00(-0.92%)
Nov 04, 2024 0.1770 0.2000 0.1641 0.1844 3,055,491 -0.00(-1.86%)
Nov 01, 2024 0.1720 0.4100 0.1720 0.1879 95,105,216 +0.03(+18.18%)
Oct 31, 2024 0.2425 0.2430 0.1513 0.1590 1,055,122 -0.08(-34.57%)
Oct 30, 2024 0.2285 0.2583 0.2242 0.2430 284,699 +0.01(+6.35%)
Oct 29, 2024 0.2400 0.2552 0.2201 0.2285 242,640 -0.02(-8.23%)
Oct 28, 2024 0.2638 0.2704 0.2392 0.2490 204,930 -0.01(-5.61%)
Oct 25, 2024 0.2850 0.2850 0.2600 0.2638 250,418 -0.02(-7.41%)
Oct 24, 2024 0.2870 0.2870 0.2740 0.2849 81,535 -0.00(-0.73%)
Oct 23, 2024 0.3000 0.3050 0.2600 0.2870 162,136 -0.01(-2.05%)
Oct 22, 2024 0.2940 0.3100 0.2800 0.2930 586,380 +0.01(+4.64%)
Oct 21, 2024 0.3690 0.3690 0.2536 0.2800 715,215 -0.09(-24.32%)
Oct 18, 2024 0.3516 0.3700 0.3450 0.3700 70,397 +0.01(+3.32%)
Oct 17, 2024 0.3622 0.3622 0.3451 0.3581 62,199 -0.01(-1.86%)
Oct 16, 2024 0.3599 0.3650 0.3400 0.3649 98,258 +0.00(+1.36%)
Oct 15, 2024 0.3657 0.3690 0.3550 0.3600 125,975 -0.01(-2.44%)
Oct 14, 2024 0.3591 0.3750 0.3500 0.3690 141,884 +0.00(+0.79%)
Oct 11, 2024 0.3700 0.3790 0.3505 0.3661 389,906 -0.01(-2.09%)
Oct 10, 2024 0.3604 0.3810 0.3599 0.3739 190,819 -0.02(-4.13%)
Oct 09, 2024 0.3823 0.4000 0.3400 0.3900 983,516 +0.03(+9.09%)
Oct 08, 2024 0.3600 0.3761 0.3326 0.3575 3,583,322 -0.00(-1.22%)
Oct 07, 2024 0.4100 0.4270 0.3526 0.3619 719,073 -0.05(-11.77%)
Oct 04, 2024 0.5600 0.5586 0.4046 0.4102 1,658,911 -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 15,656 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.