Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

iCoreConnect Inc. - Common stock (NQ:ICCT)

2.290 -0.110 (-4.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.350	2.380	2.120	2.290	763,089	-0.11(-4.58%)
May 15, 2025	2.760	2.790	2.120	2.400	3,172,750	-0.05(-2.04%)
May 14, 2025	2.880	3.480	2.400	2.450	33,617,024	+0.16(+6.99%)
May 13, 2025	1.670	4.300	1.670	2.290	101,442,768	+0.83(+56.85%)
May 12, 2025	1.740	1.750	1.401	1.460	720,806	-0.32(-17.98%)
May 09, 2025	1.985	1.985	1.770	1.780	375,654	-0.18(-9.18%)
May 08, 2025	2.000	2.100	1.910	1.960	342,738	-0.12(-5.77%)
May 07, 2025	2.110	2.140	2.000	2.080	275,829	-0.07(-3.26%)
May 06, 2025	2.220	2.329	2.100	2.150	348,165	-0.19(-8.12%)
May 05, 2025	2.180	2.550	2.100	2.340	2,028,859	+0.31(+15.27%)
May 02, 2025	2.380	2.460	2.000	2.030	654,180	-0.25(-10.96%)
May 01, 2025	2.300	2.650	2.260	2.280	707,871	-0.04(-1.72%)
Apr 30, 2025	2.260	2.400	2.110	2.320	870,163	+0.10(+4.50%)
Apr 29, 2025	2.290	2.440	2.200	2.220	723,120	-0.05(-2.20%)
Apr 28, 2025	2.550	2.550	2.120	2.270	801,217	-0.33(-12.69%)
Apr 25, 2025	2.670	2.770	2.510	2.600	626,219	-0.12(-4.41%)
Apr 24, 2025	2.760	2.980	2.530	2.720	1,094,514	-0.05(-1.81%)
Apr 23, 2025	3.120	3.360	2.641	2.770	3,321,285	-0.05(-1.77%)
Apr 22, 2025	1.950	3.570	1.890	2.820	31,581,568	+0.91(+47.64%)
Apr 21, 2025	2.280	2.336	1.840	1.910	894,306	-0.52(-21.40%)
Apr 17, 2025	2.760	2.763	2.240	2.430	1,198,340	-0.41(-14.44%)
Apr 16, 2025	3.140	3.460	2.430	2.840	1,986,005	-0.37(-11.53%)
Apr 15, 2025	3.630	3.650	3.000	3.210	1,702,983	-0.66(-17.05%)
Apr 14, 2025	4.000	4.170	3.300	3.870	2,059,972	-0.14(-3.49%)
Apr 11, 2025	4.320	4.500	3.900	4.010	2,314,021	+0.04(+1.01%)
Apr 10, 2025	4.480	5.250	3.920	3.970	15,458,823	+0.28(+7.59%)
Apr 09, 2025	3.640	5.360	2.710	3.690	26,150,120	+0.43(+13.19%)
Apr 08, 2025	4.450	5.190	2.720	3.260	6,112,031	-1.85(-36.20%)
Apr 07, 2025	7.030	8.200	4.490	5.110	16,628,279	-0.60(-10.51%)
Apr 04, 2025	5.060	7.610	5.045	5.710	83,127,152	+1.48(+34.99%)
Apr 03, 2025	2.420	6.270	2.415	4.230	176,696,272	+2.16(+104.35%)
Apr 02, 2025	3.160	3.160	2.005	2.070	12,533,108	-2.65(-56.14%)
Apr 01, 2025	3.160	5.420	2.910	4.720	209,579,648	+2.48(+110.71%)
Mar 31, 2025	0.7316	2.370	0.5760	2.240	405,625,600	+1.94(+653.95%)
Mar 28, 2025	0.3400	0.3500	0.2401	0.2971	4,131,586	-0.06(-17.47%)
Mar 27, 2025	0.3761	0.3950	0.3300	0.3600	909,574	-0.04(-10.02%)
Mar 26, 2025	0.3810	0.4130	0.3400	0.4001	6,803,746	+0.02(+3.90%)
Mar 25, 2025	0.4500	0.4500	0.3851	0.3851	337,469	-0.05(-11.47%)
Mar 24, 2025	0.4600	0.4964	0.4300	0.4350	89,320	-0.02(-5.37%)
Mar 21, 2025	0.5000	0.5000	0.4422	0.4597	150,582	-0.04(-7.13%)
Mar 20, 2025	0.4960	0.5590	0.4800	0.4950	137,042	-0.00(-0.20%)
Mar 19, 2025	0.5100	0.5160	0.4856	0.4960	88,414	-0.03(-5.51%)
Mar 18, 2025	0.5268	0.5325	0.5100	0.5249	58,215	-0.04(-7.33%)
Mar 17, 2025	0.5800	0.5800	0.5201	0.5664	254,162	+0.03(+4.97%)
Mar 14, 2025	0.6100	0.6169	0.5292	0.5396	338,834	-0.08(-12.69%)
Mar 13, 2025	0.6806	0.6905	0.5900	0.6180	305,309	-0.09(-13.25%)
Mar 12, 2025	0.6990	0.7200	0.6650	0.7124	981,560	-0.02(-2.28%)
Mar 11, 2025	0.7000	0.7400	0.6701	0.7290	307,744	+0.05(+7.21%)
Mar 10, 2025	0.6100	0.6800	0.6101	0.6800	141,685	+0.01(+1.46%)
Mar 07, 2025	0.7996	0.8200	0.6407	0.6702	482,642	-0.12(-14.92%)
Mar 06, 2025	0.6510	0.7900	0.6100	0.7877	520,217	+0.15(+23.81%)
Mar 05, 2025	0.6700	0.6950	0.6200	0.6362	247,561	-0.07(-10.39%)
Mar 04, 2025	0.6969	0.7553	0.6300	0.7100	2,148,369	+0.02(+3.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iCoreConnect Inc. - Common stock (NQ:ICCT)

Historical Prices