Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Vemics Inc (NQ: ICCT )

1.015 +0.015 (+1.50%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 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 (%)
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%)
May 01, 2024 1.030 1.110 1.030 1.090 22,011 -0.01(-0.91%)
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%)
Feb 01, 2024 1.450 1.580 1.450 1.540 97,259 +0.14(+9.77%)
Jan 31, 2024 1.540 1.570 1.380 1.403 83,181 -0.13(-8.31%)
Jan 30, 2024 1.660 1.660 1.510 1.530 178,363 -0.13(-7.83%)
Jan 29, 2024 1.790 1.825 1.630 1.660 207,237 -0.16(-8.79%)
Jan 26, 2024 1.770 1.870 1.760 1.820 219,617 +0.02(+1.11%)
Jan 25, 2024 1.690 1.850 1.690 1.800 235,327 +0.07(+4.05%)
Jan 24, 2024 1.720 1.770 1.600 1.730 248,499 +0.01(+0.58%)
Jan 23, 2024 1.600 1.740 1.580 1.720 337,029 +0.14(+8.86%)
Jan 22, 2024 1.550 1.580 1.450 1.580 123,534 +0.09(+6.04%)
Jan 19, 2024 1.440 1.690 1.400 1.490 375,042 +0.02(+1.36%)
Jan 18, 2024 1.400 1.490 1.380 1.470 183,733 +0.01(+0.68%)
Jan 17, 2024 1.350 1.600 1.350 1.460 351,402 +0.03(+2.10%)
Jan 16, 2024 1.390 1.490 1.350 1.430 280,157 -0.04(-2.72%)
Jan 12, 2024 1.450 1.500 1.260 1.470 585,947 -0.05(-3.29%)
Jan 11, 2024 1.620 1.620 1.420 1.520 876,563 -0.07(-4.40%)
Jan 10, 2024 1.420 1.750 1.360 1.590 9,319,444 +0.29(+22.31%)
Jan 09, 2024 1.310 1.330 1.260 1.300 1,357,622 -0.03(-2.26%)
Jan 08, 2024 1.500 1.500 1.310 1.330 129,762 -0.05(-3.62%)
Jan 05, 2024 1.330 1.390 1.250 1.380 216,684 +0.08(+6.15%)
Jan 04, 2024 1.150 1.370 1.140 1.300 279,676 +0.05(+4.00%)
Jan 03, 2024 1.240 1.650 1.220 1.250 1,110,024 -0.02(-1.57%)
Jan 02, 2024 1.240 1.280 1.220 1.270 107,293 +0.03(+2.42%)
Dec 29, 2023 1.290 1.320 1.220 1.240 216,287 -0.07(-5.34%)
Dec 28, 2023 1.230 1.320 1.230 1.310 145,821 +0.01(+0.77%)
Dec 27, 2023 1.330 1.367 1.210 1.300 358,994 -0.06(-4.41%)
Dec 26, 2023 1.420 1.450 1.340 1.360 352,783 -0.10(-6.85%)
Dec 22, 2023 1.510 1.560 1.410 1.460 306,209 -0.04(-2.67%)
Dec 21, 2023 1.680 1.740 1.470 1.500 591,561 -0.21(-12.28%)
Dec 20, 2023 1.600 1.930 1.450 1.710 1,817,674 +0.02(+1.18%)
Dec 19, 2023 2.200 2.310 1.610 1.690 4,659,991 -0.62(-26.84%)
Dec 18, 2023 2.650 3.200 1.860 2.310 56,470,536 +0.61(+35.88%)
Dec 15, 2023 0.9600 1.860 0.9600 1.700 22,496,808 +0.71(+72.06%)
Dec 14, 2023 0.9313 0.9890 0.9313 0.9880 40,794 -0.00(-0.20%)
Dec 13, 2023 0.9500 0.9927 0.9300 0.9900 47,865 +0.03(+3.13%)
Dec 12, 2023 1.000 0.9972 0.9305 0.9600 59,399 -0.02(-2.04%)
Dec 11, 2023 0.9700 0.9999 0.9309 0.9800 60,303 +0.02(+2.55%)
Dec 08, 2023 0.9700 1.000 0.9300 0.9556 111,525 -0.01(-0.55%)
Dec 07, 2023 0.9600 1.010 0.9600 0.9609 131,679 -0.02(-1.95%)
Dec 06, 2023 1.020 1.040 0.9500 0.9800 122,868 -0.08(-7.55%)
Dec 05, 2023 1.110 1.150 1.020 1.060 97,468 -0.05(-4.50%)
Dec 04, 2023 1.180 1.190 1.110 1.110 84,118 -0.01(-0.90%)
Dec 01, 2023 1.220 1.249 1.110 1.120 105,078 -0.12(-9.67%)
Nov 30, 2023 1.200 1.300 1.200 1.240 63,352 +0.08(+6.90%)
Nov 29, 2023 1.190 1.300 1.130 1.160 102,369 -0.03(-2.52%)
Nov 28, 2023 1.230 1.270 1.140 1.190 178,694 -0.06(-4.80%)
Nov 27, 2023 1.230 1.290 1.220 1.250 68,091 +0.00(+0.00%)
Nov 24, 2023 1.260 1.270 1.230 1.250 38,579 -0.01(-0.79%)
Nov 22, 2023 1.300 1.330 1.260 1.260 62,977 +0.00(+0.00%)
Nov 21, 2023 1.340 1.370 1.250 1.260 110,108 -0.09(-6.67%)
Nov 20, 2023 1.340 1.370 1.303 1.350 42,701 +0.05(+3.85%)
Nov 17, 2023 1.410 1.440 1.250 1.300 136,668 -0.11(-7.80%)
Nov 16, 2023 1.490 1.490 1.387 1.410 18,469 -0.02(-1.40%)
Nov 15, 2023 1.420 1.480 1.410 1.430 55,175 +0.05(+3.62%)
Nov 14, 2023 1.550 1.550 1.300 1.380 179,565 -0.09(-6.12%)
Nov 13, 2023 1.430 1.482 1.350 1.470 83,444 +0.03(+2.08%)
Nov 10, 2023 1.380 1.510 1.260 1.440 255,349 +0.06(+4.35%)
Nov 09, 2023 1.450 1.540 1.380 1.380 177,114 -0.12(-8.00%)
Nov 08, 2023 1.480 1.549 1.430 1.500 57,264 +0.08(+5.63%)
Nov 07, 2023 1.500 1.550 1.410 1.420 112,655 -0.04(-2.74%)
Nov 06, 2023 1.640 1.650 1.400 1.460 256,271 -0.14(-8.75%)
Nov 03, 2023 1.710 1.900 1.600 1.600 219,191 -0.19(-10.61%)
Nov 02, 2023 1.610 1.830 1.460 1.790 292,689 +0.15(+9.15%)
Nov 01, 2023 1.580 1.700 1.500 1.640 199,887 +0.06(+3.80%)
Oct 31, 2023 1.630 1.731 1.400 1.580 227,964 -0.02(-1.25%)
Oct 30, 2023 1.810 1.810 1.600 1.600 131,723 -0.07(-4.19%)
Oct 27, 2023 1.800 1.804 1.640 1.670 37,051 -0.13(-7.22%)
Oct 26, 2023 1.960 1.964 1.550 1.800 137,510 -0.10(-5.27%)
Oct 25, 2023 2.010 2.070 1.900 1.900 63,410 -0.09(-4.52%)
Oct 24, 2023 2.050 2.100 1.940 1.990 111,176 +0.00(+0.00%)
Oct 23, 2023 1.980 2.118 1.980 1.990 50,222 -0.13(-6.13%)
Oct 20, 2023 2.100 2.137 2.020 2.120 40,992 +0.00(+0.00%)
Oct 19, 2023 2.310 2.362 2.040 2.120 72,211 -0.16(-7.02%)
Oct 18, 2023 2.340 2.500 2.210 2.280 119,178 -0.09(-3.80%)
Oct 17, 2023 2.020 2.450 1.960 2.370 171,086 +0.26(+12.32%)
Oct 16, 2023 2.000 2.180 1.880 2.110 194,741 +0.10(+4.98%)
Oct 13, 2023 1.900 2.500 1.820 2.010 518,439 +0.16(+8.65%)
Oct 12, 2023 2.300 2.390 1.840 1.850 231,116 -0.55(-22.92%)
Oct 11, 2023 3.000 3.242 2.355 2.400 238,005 -0.62(-20.53%)
Oct 10, 2023 3.220 3.550 3.020 3.020 85,592 -0.31(-9.31%)
Oct 09, 2023 3.200 3.330 3.000 3.330 38,931 +0.08(+2.46%)
Oct 06, 2023 3.170 3.330 3.100 3.250 61,610 +0.02(+0.62%)
Oct 05, 2023 3.460 3.490 3.145 3.230 104,639 -0.18(-5.28%)
Oct 04, 2023 3.800 3.800 3.270 3.410 174,684 -0.40(-10.50%)
Oct 03, 2023 3.930 3.990 3.730 3.810 76,010 -0.20(-4.99%)
Oct 02, 2023 3.900 4.010 3.820 4.010 48,039 +0.03(+0.75%)
Sep 29, 2023 3.880 3.980 3.861 3.980 70,422 +0.02(+0.51%)
Sep 28, 2023 3.750 3.980 3.710 3.960 56,240 +0.13(+3.39%)
Sep 27, 2023 3.610 3.880 3.559 3.830 167,564 +0.15(+4.08%)
Sep 26, 2023 4.000 4.000 3.610 3.680 127,111 -0.33(-8.23%)
Sep 25, 2023 3.910 4.080 3.970 4.010 176,523 +0.02(+0.50%)
Sep 22, 2023 3.980 4.200 3.840 3.990 218,666 -0.07(-1.72%)
Sep 21, 2023 3.690 4.500 3.690 4.060 614,195 +0.13(+3.31%)
Sep 20, 2023 4.060 4.400 3.840 3.930 546,126 +0.08(+2.08%)
Sep 19, 2023 4.540 4.540 3.730 3.850 417,339 -0.68(-15.01%)
Sep 18, 2023 5.010 5.210 4.500 4.530 403,617 -0.63(-12.21%)
Sep 15, 2023 5.380 5.473 5.080 5.160 173,845 -0.46(-8.19%)
Sep 14, 2023 5.500 6.160 5.370 5.620 363,340 -0.21(-3.60%)
Sep 13, 2023 5.470 6.196 5.380 5.830 658,807 +0.26(+4.67%)
Sep 12, 2023 4.780 5.600 4.780 5.570 734,137 +0.18(+3.34%)
Sep 11, 2023 5.830 5.390 1,024,521 -3.92(-42.08%)
Sep 06, 2023 9.306 0 +2.58(+38.28%)
Sep 05, 2023 9.250 9.350 6.700 6.730 2,668,100 -2.01(-23.00%)
Sep 01, 2023 9.120 10.98 8.130 8.740 5,771,332 -3.22(-26.92%)
Aug 31, 2023 17.71 20.70 10.01 11.96 29,716,004 -0.32(-2.61%)
Aug 30, 2023 7.510 12.43 5.750 12.28 71,585,832 +6.64(+117.73%)
Aug 29, 2023 2.000 7.500 1.940 5.640 44,691,224 +4.05(+254.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.