Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Vemics Inc (NQ: ICCT )

0.5867 +0.0120 (+2.09%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024 0.6420 0.6598 0.5200 0.6000 24,367 -0.04(-6.56%)
Jul 31, 2024 0.6585 0.6585 0.6420 0.6421 7,853 -0.04(-5.43%)
Jul 30, 2024 0.6700 0.6896 0.6400 0.6790 21,357 +0.01(+2.24%)
Jul 29, 2024 0.6700 0.6764 0.6600 0.6641 25,979 -0.01(-1.83%)
Jul 26, 2024 0.6850 0.6898 0.6628 0.6765 36,105 -0.03(-4.72%)
Jul 25, 2024 0.7396 0.7396 0.6550 0.7100 34,010 -0.02(-3.38%)
Jul 24, 2024 0.7200 0.7496 0.7000 0.7348 12,031 +0.02(+3.38%)
Jul 23, 2024 0.7346 0.7742 0.7040 0.7108 10,468 -0.01(-1.52%)
Jul 22, 2024 0.7800 0.8050 0.6511 0.7218 54,158 -0.05(-6.76%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.