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

Immucell Cp (NQ: ICCC )

4.860 -0.616 (-11.26%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 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 (%)
Feb 28, 2018 7.290 7.300 7.220 7.230 5,324 -0.06(-0.82%)
Feb 27, 2018 7.390 7.538 7.230 7.290 13,055 +0.09(+1.25%)
Feb 23, 2018 7.200 7.200 7.200 388 -0.02(-0.28%)
Feb 22, 2018 7.260 7.260 7.220 7.220 510 -0.03(-0.41%)
Feb 21, 2018 7.183 7.290 7.149 7.250 2,382 +0.08(+1.12%)
Feb 20, 2018 7.200 7.250 7.155 7.170 12,088 -0.19(-2.58%)
Feb 16, 2018 7.360 7.360 7.360 0 +0.05(+0.68%)
Feb 15, 2018 7.230 7.311 7.230 7.311 516 -0.04(-0.54%)
Feb 14, 2018 7.310 7.350 7.310 7.350 8,338 +0.05(+0.64%)
Feb 13, 2018 7.260 7.320 7.260 7.303 948 +0.13(+1.83%)
Feb 12, 2018 7.400 7.400 7.172 7.172 3,007 -0.21(-2.81%)
Feb 09, 2018 7.010 7.380 7.000 7.380 11,260 +0.32(+4.53%)
Feb 08, 2018 7.195 7.195 7.060 7.060 3,613 +0.01(+0.14%)
Feb 07, 2018 7.150 7.150 7.050 7.050 1,121 -0.03(-0.42%)
Feb 06, 2018 7.100 7.440 7.080 7.080 6,532 -0.23(-3.15%)
Feb 05, 2018 7.440 7.310 7.310 5,928 -0.09(-1.22%)
Feb 02, 2018 7.420 7.500 7.400 7.400 6,539 +0.02(+0.27%)
Feb 01, 2018 7.360 7.380 7.310 7.380 1,159 +0.06(+0.82%)
Jan 31, 2018 7.178 7.445 7.178 7.320 6,799 +0.18(+2.45%)
Jan 30, 2018 7.400 7.145 7.145 12,878 -0.26(-3.45%)
Jan 29, 2018 7.440 7.440 7.400 7.400 718 -0.01(-0.13%)
Jan 26, 2018 7.500 7.530 7.410 7.410 6,858 -0.04(-0.54%)
Jan 25, 2018 7.500 7.550 7.450 7.450 4,720 +0.00(+0.00%)
Jan 24, 2018 7.600 7.600 7.411 7.450 12,544 -0.12(-1.59%)
Jan 23, 2018 7.740 7.740 7.520 7.570 1,173 +0.06(+0.79%)
Jan 22, 2018 7.555 7.580 7.535 7.511 3,550 -0.14(-1.88%)
Jan 19, 2018 7.630 7.950 7.577 7.655 4,072 +0.20(+2.61%)
Jan 18, 2018 7.410 7.597 7.400 7.460 9,107 +0.10(+1.36%)
Jan 17, 2018 7.500 7.634 7.360 7.360 11,301 -0.16(-2.13%)
Jan 16, 2018 7.700 7.724 7.515 7.520 10,281 -0.19(-2.46%)
Jan 12, 2018 7.710 7.710 7.710 0 +0.00(+0.00%)
Jan 11, 2018 7.480 7.740 7.480 7.710 3,858 +0.31(+4.19%)
Jan 10, 2018 7.645 7.645 7.370 7.400 6,761 -0.17(-2.25%)
Jan 09, 2018 7.795 7.795 7.555 7.570 3,627 -0.23(-2.95%)
Jan 08, 2018 7.880 7.880 7.708 7.800 4,778 -0.06(-0.76%)
Jan 05, 2018 7.960 8.100 7.521 7.860 43,091 -0.12(-1.50%)
Jan 04, 2018 7.680 8.255 7.660 7.980 45,552 +0.35(+4.59%)
Jan 03, 2018 8.340 8.340 7.630 7.630 12,998 -0.64(-7.74%)
Jan 02, 2018 8.790 8.790 8.070 8.270 20,538 -0.52(-5.92%)
Dec 29, 2017 8.790 8.790 8.790 0 +0.55(+6.67%)
Dec 28, 2017 7.700 8.700 7.700 8.240 29,637 +0.63(+8.28%)
Dec 27, 2017 7.240 7.750 7.070 7.610 27,061 +0.29(+3.96%)
Dec 26, 2017 7.410 7.410 6.850 7.320 29,016 -0.17(-2.27%)
Dec 22, 2017 7.180 7.500 6.983 7.490 32,553 +0.44(+6.24%)
Dec 21, 2017 7.110 7.110 6.980 7.050 16,199 -0.19(-2.62%)
Dec 20, 2017 7.550 7.550 7.140 7.240 27,751 -0.24(-3.21%)
Dec 19, 2017 7.700 7.860 7.300 7.480 127,204 -1.31(-14.90%)
Dec 18, 2017 8.840 8.940 8.790 8.790 2,351 +0.04(+0.46%)
Dec 15, 2017 8.920 8.950 8.750 8.750 8,943 -0.19(-2.13%)
Dec 14, 2017 8.950 8.950 8.800 8.940 8,012 -0.01(-0.11%)
Dec 13, 2017 8.905 8.950 8.880 8.950 1,238 +0.01(+0.11%)
Dec 12, 2017 8.940 8.940 8.810 8.940 2,842 +0.00(+0.00%)
Dec 11, 2017 8.826 8.940 8.787 8.940 2,916 +0.04(+0.45%)
Dec 08, 2017 8.930 8.950 8.750 8.900 2,864 +0.02(+0.23%)
Dec 07, 2017 8.900 8.950 8.701 8.880 6,040 -0.02(-0.22%)
Dec 06, 2017 8.900 8.940 8.736 8.900 4,848 +0.00(+0.00%)
Dec 05, 2017 8.860 8.950 8.712 8.900 5,848 +0.00(+0.00%)
Dec 04, 2017 9.000 9.000 9.000 8.900 4,535 -0.10(-1.11%)
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.