Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Vemics Inc (NQ: ICCT )

0.7300 -0.0400 (-5.19%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.8170 0.8170 0.7606 0.7741 13,685 -0.03(-3.24%)
Jul 18, 2024 0.8300 0.8314 0.7770 0.8000 18,629 -0.02(-2.44%)
Jul 17, 2024 0.8204 0.8506 0.8079 0.8200 44,788 -0.00(-0.12%)
Jul 16, 2024 0.8450 0.8875 0.8100 0.8210 28,861 -0.01(-1.08%)
Jul 15, 2024 0.8500 0.8953 0.8270 0.8300 10,740 -0.03(-3.88%)
Jul 12, 2024 0.8697 0.8780 0.8538 0.8635 12,359 +0.04(+4.77%)
Jul 11, 2024 0.8500 0.8760 0.8100 0.8242 49,015 -0.04(-4.66%)
Jul 10, 2024 0.9250 0.9400 0.8500 0.8645 93,799 -0.08(-8.03%)
Jul 09, 2024 0.8800 0.9400 0.8554 0.9400 12,891 +0.05(+5.62%)
Jul 08, 2024 0.8800 0.9400 0.8700 0.8900 10,814 -0.01(-1.11%)
Jul 05, 2024 0.8600 0.9199 0.8500 0.9000 12,566 +0.03(+3.38%)
Jul 03, 2024 0.8800 0.9254 0.8706 0.8706 3,074 -0.03(-3.27%)
Jul 02, 2024 0.8900 0.9000 0.8700 0.9000 11,753 +0.04(+4.40%)
Jul 01, 2024 0.9400 0.9413 0.8392 0.8621 46,430 -0.07(-7.10%)
Jun 28, 2024 0.8937 0.9286 0.8620 0.9280 7,823 -0.00(-0.11%)
Jun 27, 2024 0.8908 0.9300 0.8900 0.9290 11,439 +0.00(+0.15%)
Jun 26, 2024 0.8780 0.9276 0.8559 0.9276 84,160 +0.07(+8.38%)
Jun 25, 2024 0.8540 0.9000 0.8426 0.8559 6,566 -0.02(-2.74%)
Jun 24, 2024 0.8864 0.9000 0.8321 0.8800 13,968 +0.05(+5.86%)
Jun 21, 2024 0.8500 0.9000 0.8313 0.8313 20,047 -0.04(-4.45%)
Jun 20, 2024 0.9140 0.9140 0.8400 0.8700 26,988 -0.02(-2.26%)
Jun 18, 2024 0.8602 0.9180 0.8602 0.8901 34,249 -0.00(-0.36%)
Jun 17, 2024 0.9828 0.9828 0.8600 0.8933 63,674 -0.09(-9.15%)
Jun 14, 2024 0.9600 1.000 0.9500 0.9833 5,368 -0.02(-1.67%)
Jun 13, 2024 0.9300 1.010 0.9300 1.000 23,396 +0.01(+1.01%)
Jun 12, 2024 0.9200 1.020 0.9100 0.9900 29,985 -0.03(-2.94%)
Jun 11, 2024 0.9900 1.020 0.9307 1.020 18,304 +0.02(+2.00%)
Jun 10, 2024 0.9490 1.010 0.9408 1.000 12,358 +0.05(+4.71%)
Jun 07, 2024 1.030 1.030 0.9413 0.9550 17,970 -0.07(-6.37%)
Jun 06, 2024 0.9800 1.020 0.9501 1.020 29,989 +0.04(+3.83%)
Jun 05, 2024 0.9700 1.000 0.9356 0.9824 22,801 -0.02(-1.76%)
Jun 04, 2024 0.9900 1.000 0.9500 1.000 13,903 +0.02(+2.33%)
Jun 03, 2024 0.9765 0.9773 0.9490 0.9772 11,589 +0.05(+5.08%)
May 31, 2024 0.9500 0.9800 0.9300 0.9300 36,639 +0.00(+0.00%)
May 30, 2024 0.9600 1.000 0.9300 0.9300 55,458 -0.05(-5.11%)
May 29, 2024 0.9880 0.9916 0.9539 0.9801 14,246 -0.02(-1.99%)
May 28, 2024 0.9900 1.000 0.9000 1.000 64,973 +0.00(+0.00%)
May 24, 2024 0.9900 1.030 0.9800 1.000 43,715 -0.00(-0.50%)
May 23, 2024 1.000 1.040 0.9716 1.005 31,467 +0.00(+0.50%)
May 22, 2024 1.020 1.080 0.9900 1.000 60,854 -0.00(-0.50%)
May 21, 2024 1.040 1.070 0.9901 1.005 69,205 +0.01(+1.40%)
May 20, 2024 1.110 1.110 0.9750 0.9911 167,703 -0.13(-11.51%)
May 17, 2024 1.150 1.170 1.110 1.120 39,973 -0.03(-2.61%)
May 16, 2024 1.160 1.190 1.130 1.150 17,159 -0.02(-1.71%)
May 15, 2024 1.190 1.190 1.122 1.170 16,977 +0.05(+4.46%)
May 14, 2024 1.090 1.180 1.090 1.120 33,777 +0.03(+2.75%)
May 13, 2024 1.330 1.386 1.080 1.090 99,825 -0.22(-16.79%)
May 10, 2024 1.220 1.390 1.210 1.310 110,911 +0.09(+7.38%)
May 09, 2024 1.190 1.220 1.150 1.220 20,709 +0.04(+3.39%)
May 08, 2024 1.170 1.230 1.170 1.180 13,283 -0.03(-2.48%)
May 07, 2024 1.170 1.260 1.150 1.210 39,613 +0.06(+5.22%)
May 06, 2024 1.145 1.200 1.114 1.150 29,074 +0.01(+0.88%)
May 03, 2024 1.110 1.150 1.100 1.140 18,018 +0.01(+0.88%)
May 02, 2024 1.110 1.130 1.059 1.130 21,981 +0.04(+3.67%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.