Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.180 -0.030 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 28, 2010 3.300 3.170 3.170 3.170 2,900 -0.13(-3.94%)
Oct 27, 2010 3.360 3.360 3.300 3.300 1,500 +0.03(+0.92%)
Oct 25, 2010 3.270 3.270 3.270 3.270 130 +0.07(+2.19%)
Oct 22, 2010 3.270 3.270 3.200 3.200 2,000 -0.13(-3.90%)
Oct 21, 2010 3.330 3.330 3.330 3.330 1,700 +0.00(+0.00%)
Oct 20, 2010 3.250 3.330 3.180 3.330 2,100 +0.00(+0.00%)
Oct 19, 2010 3.250 3.350 3.250 3.330 5,600 +0.08(+2.46%)
Oct 15, 2010 3.260 3.250 3.250 3.250 400 -0.16(-4.69%)
Oct 14, 2010 3.300 3.490 3.300 3.410 2,202 +0.11(+3.33%)
Oct 13, 2010 3.376 3.376 3.300 3.300 2,100 +0.00(+0.00%)
Oct 12, 2010 3.110 3.310 3.100 3.300 3,750 -0.05(-1.49%)
Oct 11, 2010 3.350 3.350 3.350 3.350 900 +0.00(+0.00%)
Oct 08, 2010 3.300 3.350 3.250 3.350 4,338 +0.20(+6.35%)
Oct 07, 2010 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Oct 04, 2010 3.200 3.100 3.100 3.100 1,200 -0.10(-3.13%)
Sep 29, 2010 3.140 3.200 3.200 3.200 300 -0.17(-5.04%)
Sep 28, 2010 3.400 3.500 3.370 3.370 2,316 +0.12(+3.69%)
Sep 27, 2010 3.250 3.250 3.250 3.250 1,000 +0.19(+6.21%)
Sep 21, 2010 3.050 3.060 3.060 3.060 400 +0.13(+4.43%)
Sep 20, 2010 2.930 2.930 2.930 2.930 868 -0.26(-8.15%)
Sep 17, 2010 3.010 3.230 2.900 3.190 5,094 -0.11(-3.33%)
Sep 14, 2010 3.080 3.300 3.300 3.300 1,000 -0.10(-2.94%)
Sep 10, 2010 3.400 3.400 3.400 3.400 2,700 +0.15(+4.62%)
Sep 09, 2010 3.000 3.250 3.000 3.250 600 +0.28(+9.43%)
Sep 08, 2010 2.970 2.970 2.970 2.970 100 -0.13(-4.19%)
Sep 03, 2010 3.100 3.100 3.100 3.100 600 +0.04(+1.31%)
Sep 02, 2010 2.900 3.060 2.900 3.060 1,206 +0.11(+3.70%)
Sep 01, 2010 3.060 3.060 2.951 2.951 600 -0.11(-3.57%)
Aug 30, 2010 3.060 3.060 3.060 3.060 1,400 +0.14(+4.79%)
Aug 27, 2010 2.910 3.060 2.900 2.920 2,980 +0.02(+0.69%)
Aug 26, 2010 2.910 3.060 2.850 2.900 4,442 +0.10(+3.57%)
Aug 25, 2010 2.800 2.800 2.800 2.800 200 -0.28(-9.09%)
Aug 24, 2010 3.080 3.080 3.080 3.080 200 +0.18(+6.21%)
Aug 23, 2010 2.900 2.900 2.900 2.900 200 -0.15(-4.92%)
Aug 20, 2010 2.840 3.050 2.840 3.050 1,500 +0.00(+0.00%)
Aug 19, 2010 3.080 3.080 3.050 3.050 1,300 -0.05(-1.61%)
Aug 17, 2010 3.190 3.100 3.100 3.100 1,200 +0.04(+1.31%)
Aug 16, 2010 3.010 3.060 3.010 3.060 200 -0.01(-0.33%)
Aug 13, 2010 3.180 3.190 3.070 3.070 530 -0.09(-2.85%)
Aug 11, 2010 3.080 3.160 3.160 3.160 300 +0.06(+1.94%)
Aug 10, 2010 3.150 3.150 3.100 3.100 3,350 -0.09(-2.82%)
Aug 09, 2010 3.150 3.190 3.150 3.190 600 +0.05(+1.59%)
Aug 05, 2010 3.060 3.140 3.140 3.140 700 +0.10(+3.29%)
Aug 02, 2010 3.220 3.040 3.040 3.040 1,800 +0.09(+3.05%)
Jul 29, 2010 2.950 2.950 2.950 2.950 0 -0.28(-8.67%)
Jul 28, 2010 3.180 3.230 2.902 3.230 1,905 -0.17(-5.00%)
Jul 26, 2010 3.180 3.400 3.400 3.400 600 +0.15(+4.62%)
Jul 22, 2010 3.350 3.250 3.250 3.250 1,500 -0.25(-7.14%)
Jul 21, 2010 3.200 3.500 3.200 3.500 300 +0.35(+11.11%)
Jul 20, 2010 2.930 3.160 2.900 3.150 4,673 +0.25(+8.62%)
Jul 19, 2010 3.150 3.150 2.780 2.900 7,826 -0.45(-13.43%)
Jul 15, 2010 3.350 3.350 3.350 3.350 400 +0.07(+2.13%)
Jul 13, 2010 3.280 3.280 3.280 3.280 0 -0.31(-8.64%)
Jul 09, 2010 3.050 3.590 3.590 3.590 1,500 +0.41(+12.89%)
Jul 08, 2010 3.180 3.180 3.180 3.180 200 -0.36(-10.17%)
Jul 07, 2010 3.540 3.540 3.540 3.540 250 +0.34(+10.62%)
Jul 06, 2010 3.200 3.200 3.200 3.200 1,500 +0.02(+0.55%)
Jul 02, 2010 3.210 3.210 3.110 3.183 1,010 -0.02(-0.55%)
Jul 01, 2010 3.250 3.250 3.110 3.200 888 -0.17(-5.04%)
Jun 30, 2010 3.110 3.410 3.110 3.370 300 +0.22(+6.98%)
Jun 29, 2010 2.900 3.155 2.900 3.150 2,000 -0.34(-9.74%)
Jun 24, 2010 3.500 3.490 3.490 3.490 600 -0.01(-0.29%)
Jun 21, 2010 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Jun 18, 2010 3.480 3.536 3.470 3.500 1,800 +0.20(+6.06%)
Jun 17, 2010 3.480 3.490 3.300 3.300 500 +0.04(+1.23%)
Jun 16, 2010 3.090 3.280 3.090 3.260 2,600 -0.42(-11.41%)
Jun 15, 2010 3.730 3.730 3.680 3.680 800 +0.18(+5.14%)
Jun 14, 2010 3.410 3.500 3.410 3.500 400 +0.10(+2.94%)
Jun 10, 2010 3.400 3.400 3.400 3.400 0 -0.19(-5.29%)
Jun 08, 2010 3.590 3.590 3.590 3.590 0 +0.17(+4.97%)
Jun 04, 2010 3.400 3.420 3.420 3.420 1,900 -0.33(-8.80%)
May 28, 2010 3.320 3.750 3.750 3.750 1,400 +0.09(+2.46%)
May 27, 2010 3.280 3.780 3.250 3.660 1,600 +0.31(+9.25%)
May 26, 2010 3.340 3.350 3.340 3.350 4,400 +0.00(+0.00%)
May 25, 2010 3.250 3.360 3.250 3.350 2,755 -0.26(-7.20%)
May 24, 2010 3.420 3.610 3.250 3.610 3,331 +0.05(+1.35%)
May 21, 2010 3.500 3.570 3.370 3.562 10,000 +0.01(+0.34%)
May 20, 2010 3.550 3.550 3.550 3.550 1,000 -0.01(-0.28%)
May 18, 2010 3.580 3.560 3.560 3.560 300 -0.17(-4.56%)
May 17, 2010 3.570 3.730 3.570 3.730 1,731 +0.21(+5.97%)
May 14, 2010 3.490 3.840 3.460 3.520 600 -0.02(-0.56%)
May 13, 2010 3.510 3.610 3.510 3.540 900 +0.00(+0.00%)
May 12, 2010 3.510 3.550 3.470 3.540 3,100 -0.16(-4.32%)
May 11, 2010 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
May 10, 2010 3.590 4.000 3.270 3.700 1,650 +0.21(+6.02%)
May 06, 2010 3.490 3.490 3.490 3.490 0 -0.16(-4.38%)
May 05, 2010 3.800 3.910 3.605 3.650 2,726 -0.06(-1.62%)
May 04, 2010 4.000 4.000 3.570 3.710 3,904 +0.10(+2.77%)
May 03, 2010 3.550 3.615 3.550 3.610 3,402 -0.06(-1.68%)
Apr 30, 2010 3.670 3.671 3.670 3.671 500 -0.05(-1.30%)
Apr 29, 2010 3.720 3.720 3.720 3.720 100 +0.02(+0.54%)
Apr 26, 2010 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Apr 23, 2010 3.910 3.950 3.800 3.800 3,550 -0.02(-0.52%)
Apr 21, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 16, 2010 3.820 3.820 3.820 3.820 0 +0.09(+2.41%)
Apr 15, 2010 3.730 3.730 3.730 3.730 158 +0.01(+0.27%)
Apr 09, 2010 3.720 3.720 3.720 3.720 0 -0.08(-2.11%)
Apr 06, 2010 3.800 3.800 3.800 3.800 0 +0.09(+2.43%)
Apr 05, 2010 3.700 3.710 3.700 3.710 850 +0.01(+0.27%)
Apr 01, 2010 3.700 3.700 3.700 3.700 2,000 +0.19(+5.42%)
Mar 30, 2010 3.510 3.510 3.510 3.510 0 -0.09(-2.50%)
Mar 29, 2010 3.990 3.990 3.600 3.600 400 +0.08(+2.27%)
Mar 25, 2010 3.520 3.520 3.520 3.520 0 -0.14(-3.83%)
Mar 19, 2010 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Mar 17, 2010 3.660 3.660 3.660 3.660 0 +0.08(+2.23%)
Mar 10, 2010 3.580 3.580 3.580 3.580 200 -0.42(-10.50%)
Mar 08, 2010 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Mar 05, 2010 3.710 3.990 3.710 3.990 780 +0.24(+6.40%)
Mar 04, 2010 3.700 3.800 3.700 3.750 1,600 -0.05(-1.32%)
Mar 03, 2010 3.750 3.800 3.700 3.800 1,400 +0.00(+0.00%)
Mar 02, 2010 3.900 3.900 3.750 3.800 3,150 -0.10(-2.56%)
Feb 25, 2010 3.900 3.900 3.900 3.900 200 +0.09(+2.36%)
Feb 24, 2010 3.810 3.860 3.810 3.810 1,250 -0.24(-5.93%)
Feb 23, 2010 3.850 4.050 3.810 4.050 1,475 +0.18(+4.65%)
Feb 22, 2010 3.850 3.870 3.850 3.870 425 -0.13(-3.21%)
Feb 17, 2010 4.000 3.998 3.998 3.998 200 +0.01(+0.21%)
Feb 08, 2010 4.010 3.990 3.990 3.990 200 -0.20(-4.77%)
Feb 05, 2010 3.950 4.190 3.950 4.190 320 +0.24(+6.10%)
Feb 04, 2010 3.900 3.950 3.900 3.949 1,600 +0.10(+2.57%)
Feb 03, 2010 4.010 4.010 3.850 3.850 2,102 -0.18(-4.47%)
Feb 02, 2010 4.030 4.040 4.030 4.030 900 -0.04(-0.86%)
Feb 01, 2010 4.030 4.065 4.030 4.065 400 +0.00(+0.02%)
Jan 29, 2010 4.030 4.064 4.030 4.064 400 +0.02(+0.59%)
Jan 28, 2010 4.040 4.040 4.040 4.040 100 +0.01(+0.25%)
Jan 26, 2010 4.030 4.030 4.030 4.030 0 -0.17(-4.05%)
Jan 25, 2010 4.200 4.200 4.200 4.200 500 -0.04(-1.06%)
Jan 22, 2010 4.240 4.245 4.240 4.245 300 -0.00(-0.12%)
Jan 19, 2010 4.250 4.250 4.250 4.250 0 -0.14(-3.19%)
Jan 15, 2010 4.400 4.390 4.390 4.390 3,000 +0.19(+4.52%)
Jan 13, 2010 4.200 4.200 4.200 4.200 1,000 +0.04(+0.96%)
Jan 12, 2010 4.030 4.160 4.030 4.160 200 +0.01(+0.24%)
Jan 11, 2010 4.100 4.250 4.100 4.150 2,200 -0.03(-0.72%)
Jan 08, 2010 3.890 4.300 3.890 4.180 11,220 +0.29(+7.46%)
Jan 07, 2010 3.900 3.900 3.890 3.890 700 -0.02(-0.56%)
Jan 06, 2010 3.660 3.912 3.660 3.912 2,050 +0.25(+6.89%)
Jan 05, 2010 3.700 3.700 3.660 3.660 600 +0.01(+0.27%)
Jan 04, 2010 3.700 3.700 3.620 3.650 2,700 -0.06(-1.62%)
Dec 31, 2009 3.760 3.710 3.710 3.710 400 -0.21(-5.36%)
Dec 30, 2009 3.850 3.946 3.850 3.920 4,122 +0.12(+3.16%)
Dec 29, 2009 3.750 3.800 3.510 3.800 3,467 +0.00(+0.00%)
Dec 28, 2009 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Dec 23, 2009 3.800 3.800 3.800 3.800 0 -0.01(-0.26%)
Dec 22, 2009 3.780 3.810 3.780 3.810 1,300 +0.05(+1.33%)
Dec 21, 2009 3.760 3.760 3.760 3.760 1,200 +0.01(+0.27%)
Dec 18, 2009 3.810 3.810 3.750 3.750 4,395 -0.08(-2.09%)
Dec 17, 2009 3.830 3.840 3.810 3.830 1,250 +0.03(+0.79%)
Dec 16, 2009 4.000 4.000 3.800 3.800 1,393 -0.19(-4.76%)
Dec 15, 2009 3.990 3.990 3.990 3.990 900 +0.00(+0.00%)
Dec 14, 2009 3.990 3.990 3.990 3.990 200 +0.09(+2.31%)
Dec 11, 2009 3.900 3.900 3.900 3.900 1,300 +0.00(+0.00%)
Dec 09, 2009 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Dec 07, 2009 3.900 3.900 3.900 3.900 0 -0.15(-3.70%)
Dec 04, 2009 4.040 4.050 4.040 4.050 500 +0.10(+2.53%)
Dec 03, 2009 4.000 4.120 3.950 3.950 5,320 -0.05(-1.25%)
Dec 02, 2009 3.940 4.170 3.940 4.000 3,600 +0.00(+0.00%)
Dec 01, 2009 3.850 4.000 3.850 4.000 3,065 +0.19(+4.99%)
Nov 30, 2009 3.800 3.810 3.800 3.810 300 -0.14(-3.54%)
Nov 27, 2009 3.950 3.950 3.950 3.950 200 -0.02(-0.50%)
Nov 25, 2009 3.850 3.970 3.850 3.970 1,368 +0.12(+3.12%)
Nov 24, 2009 3.800 3.850 3.800 3.850 1,765 -0.09(-2.28%)
Nov 23, 2009 3.944 3.944 3.940 3.940 200 -0.03(-0.75%)
Nov 20, 2009 3.950 3.970 3.750 3.970 1,600 -0.00(-0.00%)
Nov 19, 2009 3.810 3.970 3.750 3.970 3,643 +0.01(+0.25%)
Nov 18, 2009 3.970 3.970 3.960 3.960 1,100 -0.01(-0.25%)
Nov 16, 2009 3.920 3.970 3.970 3.970 900 -0.01(-0.38%)
Nov 13, 2009 3.810 3.985 3.810 3.985 1,550 +0.23(+6.27%)
Nov 10, 2009 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Nov 06, 2009 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Nov 05, 2009 4.000 4.000 4.000 4.000 600 +0.13(+3.36%)
Nov 04, 2009 3.870 3.870 3.870 3.870 200 -0.04(-1.02%)
Nov 03, 2009 3.850 4.000 3.850 3.910 4,602 -0.09(-2.25%)
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.