Vemics Inc (NQ: ICCT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.070	1.100	1.030	1.100	41,571	+0.03(+2.33%)
Apr 29, 2024	1.060	1.093	1.010	1.075	29,315	-0.02(-1.83%)
Apr 26, 2024	1.060	1.110	1.060	1.095	28,010	+0.01(+1.26%)
Apr 25, 2024	1.100	1.100	1.050	1.081	14,157	-0.02(-2.14%)
Apr 24, 2024	1.100	1.110	1.050	1.105	70,592	+0.00(+0.45%)
Apr 23, 2024	1.100	1.150	1.060	1.100	143,996	-0.02(-1.79%)
Apr 22, 2024	1.150	1.150	1.050	1.120	57,824	-0.05(-4.27%)
Apr 19, 2024	1.160	1.200	1.160	1.170	29,016	-0.02(-1.68%)
Apr 18, 2024	1.220	1.240	1.150	1.190	62,364	-0.01(-0.83%)
Apr 17, 2024	1.220	1.260	1.170	1.200	34,431	-0.06(-4.76%)
Apr 16, 2024	1.210	1.280	1.160	1.260	93,372	+0.02(+1.61%)
Apr 15, 2024	1.300	1.350	1.110	1.240	237,458	-0.08(-6.06%)
Apr 12, 2024	1.500	1.540	1.260	1.320	441,123	-0.16(-10.81%)
Apr 11, 2024	1.610	1.740	1.420	1.480	1,151,528	-0.21(-12.43%)
Apr 10, 2024	1.320	1.790	1.250	1.690	19,777,112	+0.56(+49.61%)
Apr 09, 2024	1.130	1.130	1.090	1.130	21,989	+0.03(+2.69%)
Apr 08, 2024	1.130	1.130	1.100	1.100	19,544	-0.02(-1.79%)
Apr 05, 2024	1.160	1.160	1.080	1.120	29,935	-0.01(-0.88%)
Apr 04, 2024	1.160	1.180	1.110	1.130	22,487	+0.00(+0.00%)
Apr 03, 2024	1.140	1.180	1.100	1.130	26,498	-0.04(-3.42%)
Apr 02, 2024	1.190	1.234	1.130	1.170	39,049	-0.03(-2.50%)
Apr 01, 2024	1.220	1.220	1.150	1.200	34,056	-0.02(-1.64%)
Mar 28, 2024	1.240	1.270	1.200	1.220	58,321	+0.02(+1.67%)
Mar 27, 2024	1.150	1.240	1.130	1.200	56,777	+0.05(+4.35%)
Mar 26, 2024	1.250	1.250	1.140	1.150	40,823	-0.06(-4.96%)
Mar 25, 2024	1.320	1.320	1.210	1.210	33,590	-0.07(-5.47%)
Mar 22, 2024	1.230	1.310	1.230	1.280	39,928	+0.02(+1.59%)
Mar 21, 2024	1.220	1.340	1.215	1.260	37,016	-0.03(-2.33%)
Mar 20, 2024	1.230	1.300	1.200	1.290	75,727	+0.03(+2.38%)
Mar 19, 2024	1.210	1.300	1.200	1.260	162,221	+0.03(+2.44%)
Mar 18, 2024	1.230	1.240	1.183	1.230	31,770	+0.06(+5.13%)
Mar 15, 2024	1.250	1.330	1.170	1.170	127,186	-0.09(-7.14%)
Mar 14, 2024	1.360	1.400	1.260	1.260	50,014	-0.10(-7.35%)
Mar 13, 2024	1.480	1.480	1.360	1.360	32,667	-0.10(-6.85%)
Mar 12, 2024	1.420	1.520	1.380	1.460	148,662	-0.04(-2.67%)
Mar 11, 2024	1.370	1.500	1.326	1.500	57,696	+0.10(+7.14%)
Mar 08, 2024	1.390	1.427	1.330	1.400	37,599	+0.08(+6.06%)
Mar 07, 2024	1.350	1.430	1.320	1.320	62,431	-0.05(-3.65%)
Mar 06, 2024	1.370	1.379	1.310	1.370	58,144	-0.07(-4.86%)
Mar 05, 2024	1.422	1.480	1.355	1.440	41,002	-0.01(-0.69%)
Mar 04, 2024	1.410	1.480	1.410	1.450	34,586	-0.01(-0.34%)
Mar 01, 2024	1.480	1.490	1.450	1.455	20,019	+0.01(+0.34%)
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%)

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.