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

Immucell Cp (NQ: ICCC )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
Nov 30, 2016 5.380 5.600 5.335 5.360 10,123 -0.14(-2.55%)
Nov 29, 2016 5.570 5.684 5.280 5.500 27,707 -0.15(-2.65%)
Nov 28, 2016 5.450 5.684 5.450 5.650 7,407 +0.30(+5.61%)
Nov 25, 2016 5.660 5.660 5.350 5.350 5,093 -0.31(-5.48%)
Nov 23, 2016 5.660 5.660 5.660 0 +0.21(+3.85%)
Nov 22, 2016 5.650 5.774 5.430 5.450 16,295 +0.00(+0.00%)
Nov 21, 2016 5.230 5.683 5.230 5.450 11,252 +0.25(+4.81%)
Nov 18, 2016 5.010 5.320 5.010 5.200 4,208 +0.14(+2.77%)
Nov 17, 2016 4.900 4.984 5.060 1,228 +0.16(+3.27%)
Nov 16, 2016 5.105 5.105 4.760 4.900 38,212 -0.18(-3.54%)
Nov 15, 2016 5.110 5.241 5.080 5.080 6,684 +0.02(+0.40%)
Nov 14, 2016 5.210 5.491 5.000 5.060 23,899 -0.10(-1.94%)
Nov 11, 2016 5.100 5.390 5.020 5.160 31,686 -0.04(-0.77%)
Nov 10, 2016 5.110 5.820 5.100 5.200 31,986 -0.11(-2.07%)
Nov 09, 2016 5.120 5.490 5.054 5.310 16,685 +0.20(+3.91%)
Nov 08, 2016 5.130 5.280 5.050 5.110 34,863 +0.04(+0.79%)
Nov 07, 2016 5.160 5.200 4.990 5.070 35,452 -0.07(-1.36%)
Nov 04, 2016 5.100 5.580 5.100 5.140 35,575 +0.10(+1.98%)
Nov 03, 2016 5.250 5.250 5.010 5.040 28,546 -0.12(-2.33%)
Nov 02, 2016 5.600 5.660 5.160 5.160 40,114 -0.39(-7.03%)
Nov 01, 2016 5.550 5.600 5.290 5.550 28,703 -0.04(-0.72%)
Oct 31, 2016 5.630 5.650 5.590 5.590 7,983 -0.04(-0.65%)
Oct 28, 2016 5.801 5.860 5.600 5.626 11,524 -0.00(-0.06%)
Oct 27, 2016 6.020 6.020 5.600 5.630 24,771 -0.22(-3.76%)
Oct 26, 2016 5.830 6.089 5.821 5.850 10,939 +0.11(+1.92%)
Oct 25, 2016 5.970 5.970 5.500 5.740 41,447 -0.10(-1.72%)
Oct 24, 2016 5.810 6.000 5.810 5.840 39,397 -0.16(-2.67%)
Oct 21, 2016 6.230 6.230 5.900 6.000 17,036 -0.13(-2.12%)
Oct 20, 2016 6.200 6.326 5.911 6.130 21,874 -0.12(-1.92%)
Oct 19, 2016 6.730 6.730 6.060 6.250 41,303 -0.40(-6.02%)
Oct 18, 2016 7.000 7.010 5.760 6.650 107,900 -1.13(-14.52%)
Oct 17, 2016 7.780 7.780 7.780 7.780 1,605 -0.00(-0.02%)
Oct 14, 2016 7.782 7.782 7.782 7.782 200 -0.18(-2.24%)
Oct 13, 2016 7.960 7.960 7.960 7.960 582 +0.05(+0.63%)
Oct 12, 2016 7.790 7.910 7.779 7.910 2,760 +0.11(+1.41%)
Oct 11, 2016 7.790 7.800 7.760 7.800 8,587 +0.25(+3.31%)
Oct 10, 2016 7.530 7.760 7.530 7.550 2,092 +0.03(+0.40%)
Oct 07, 2016 7.678 7.730 7.520 7.520 2,028 +0.00(+0.00%)
Oct 06, 2016 7.650 7.750 7.520 7.520 7,460 -0.13(-1.70%)
Oct 05, 2016 7.740 7.740 7.650 7.650 515 -0.09(-1.16%)
Oct 04, 2016 7.670 7.740 7.520 7.740 3,503 +0.08(+1.04%)
Oct 03, 2016 7.740 7.990 7.660 7.660 2,517 -0.07(-0.90%)
Sep 30, 2016 7.930 7.965 7.730 7.730 2,851 -0.20(-2.52%)
Sep 29, 2016 8.070 8.070 7.930 7.930 1,612 -0.05(-0.63%)
Sep 28, 2016 8.070 8.210 7.950 7.980 5,755 -0.13(-1.60%)
Sep 27, 2016 8.130 8.240 8.110 8.110 5,565 -0.10(-1.22%)
Sep 26, 2016 8.190 8.220 7.990 8.210 3,839 +0.09(+1.11%)
Sep 23, 2016 8.120 8.219 7.482 8.120 21,507 -0.03(-0.37%)
Sep 22, 2016 7.990 8.165 7.854 8.150 4,838 +0.03(+0.37%)
Sep 21, 2016 7.900 8.120 7.779 8.120 3,779 +0.22(+2.78%)
Sep 20, 2016 7.930 8.100 7.600 7.900 32,583 +0.07(+0.89%)
Sep 19, 2016 7.480 7.900 7.450 7.830 17,228 +0.33(+4.40%)
Sep 16, 2016 7.290 7.500 7.260 7.500 10,921 +0.20(+2.74%)
Sep 15, 2016 7.379 7.460 7.230 7.300 2,615 +0.00(+0.00%)
Sep 14, 2016 7.120 7.440 7.120 7.300 2,424 +0.05(+0.69%)
Sep 13, 2016 7.190 7.400 7.190 7.250 1,484 +0.07(+0.97%)
Sep 12, 2016 7.220 7.280 7.130 7.180 2,163 -0.11(-1.47%)
Sep 09, 2016 7.280 7.360 7.254 7.287 5,874 -0.02(-0.31%)
Sep 08, 2016 7.160 7.310 7.110 7.310 5,025 +0.19(+2.67%)
Sep 07, 2016 7.230 7.320 7.100 7.120 5,127 +0.05(+0.71%)
Sep 06, 2016 7.200 7.240 7.070 7.070 14,220 -0.19(-2.62%)
Sep 02, 2016 7.240 7.260 7.260 7.260 6,400 -0.02(-0.27%)
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.