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

Immucell Cp (NQ: ICCC )

4.760 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Dec 30, 2016 5.950 5.950 5.950 0 -0.04(-0.67%)
Dec 29, 2016 6.130 6.130 5.870 5.990 1,167 -0.06(-0.99%)
Dec 28, 2016 6.110 6.190 6.020 6.050 2,530 -0.13(-2.10%)
Dec 27, 2016 5.955 6.250 5.955 6.180 5,287 +0.07(+1.15%)
Dec 23, 2016 6.110 6.110 6.110 0 +0.11(+1.83%)
Dec 22, 2016 5.990 6.000 5.900 6.000 3,952 -0.11(-1.80%)
Dec 21, 2016 5.960 6.110 5.960 6.110 279 +0.00(+0.00%)
Dec 20, 2016 6.041 6.120 5.965 6.110 3,007 -0.03(-0.49%)
Dec 19, 2016 6.000 6.250 5.999 6.140 2,011 +0.19(+3.19%)
Dec 16, 2016 6.140 6.250 5.950 5.950 21,687 -0.30(-4.80%)
Dec 15, 2016 6.250 6.300 5.803 6.250 27,597 -0.02(-0.32%)
Dec 14, 2016 6.290 6.290 6.090 6.270 1,555 +0.01(+0.16%)
Dec 13, 2016 6.260 6.270 6.160 6.260 1,994 -0.01(-0.16%)
Dec 12, 2016 6.280 6.290 6.020 6.270 4,685 +0.00(+0.00%)
Dec 09, 2016 6.120 6.300 6.097 6.270 2,190 +0.21(+3.47%)
Dec 08, 2016 6.080 6.300 6.050 6.060 6,165 +0.05(+0.83%)
Dec 07, 2016 6.260 6.300 6.010 6.010 13,658 -0.14(-2.28%)
Dec 06, 2016 6.300 6.300 6.148 6.150 6,929 -0.15(-2.38%)
Dec 05, 2016 6.300 6.460 5.827 6.300 11,195 +0.00(+0.00%)
Dec 02, 2016 6.060 6.490 5.750 6.300 20,211 +0.08(+1.29%)
Dec 01, 2016 5.480 6.490 5.340 6.220 53,607 +0.86(+16.04%)
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%)
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.