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

Immucell Cp (NQ: ICCC )

4.760 +0.020 (+0.42%)
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 (%)
Mar 31, 2017 5.530 5.530 5.530 5.530 427 +0.10(+1.84%)
Mar 30, 2017 5.350 5.620 5.350 5.430 13,876 -0.10(-1.81%)
Mar 29, 2017 5.550 5.550 5.276 5.530 10,315 +0.00(+0.00%)
Mar 28, 2017 5.670 5.670 5.530 5.530 7,391 -0.14(-2.47%)
Mar 27, 2017 5.690 5.690 5.613 5.670 3,226 +0.01(+0.24%)
Mar 24, 2017 5.656 5.656 5.656 5.656 400 +0.13(+2.28%)
Mar 23, 2017 5.511 5.540 5.500 5.530 2,424 -0.13(-2.38%)
Mar 22, 2017 5.660 5.665 5.660 5.665 788 +0.04(+0.73%)
Mar 21, 2017 5.666 5.735 5.624 5.624 2,978 +0.10(+1.90%)
Mar 20, 2017 5.610 5.736 5.519 5.519 1,351 -0.08(-1.45%)
Mar 17, 2017 5.610 5.790 5.530 5.600 2,597 -0.07(-1.23%)
Mar 16, 2017 5.729 5.729 5.659 5.670 1,777 +0.16(+2.90%)
Mar 15, 2017 5.500 5.510 5.500 5.510 1,305 +0.09(+1.66%)
Mar 14, 2017 5.410 5.470 5.410 5.420 3,518 -0.03(-0.55%)
Mar 13, 2017 5.320 5.461 5.310 5.450 5,427 +0.13(+2.44%)
Mar 10, 2017 5.383 5.470 5.180 5.320 6,856 -0.03(-0.56%)
Mar 09, 2017 5.300 5.350 5.277 5.350 4,134 +0.06(+1.13%)
Mar 08, 2017 5.400 5.470 5.000 5.290 13,958 -0.18(-3.28%)
Mar 07, 2017 5.773 5.800 5.320 5.470 14,318 -0.31(-5.37%)
Mar 06, 2017 5.840 5.840 5.607 5.780 5,083 -0.02(-0.34%)
Mar 03, 2017 5.740 5.800 5.690 5.800 3,933 +0.00(+0.00%)
Mar 02, 2017 5.660 5.800 5.600 5.800 2,247 +0.10(+1.75%)
Mar 01, 2017 5.770 5.800 5.566 5.700 4,105 +0.09(+1.60%)
Feb 28, 2017 5.600 5.830 5.500 5.610 3,553 -0.18(-3.11%)
Feb 27, 2017 5.510 5.830 5.510 5.790 3,563 +0.07(+1.22%)
Feb 24, 2017 5.660 5.810 5.400 5.720 8,669 -0.10(-1.72%)
Feb 23, 2017 5.560 5.820 5.460 5.820 8,528 +0.22(+3.93%)
Feb 22, 2017 5.830 5.830 5.600 5.600 3,317 -0.02(-0.36%)
Feb 21, 2017 5.550 5.830 5.520 5.620 3,619 +0.10(+1.81%)
Feb 17, 2017 5.520 5.520 5.520 0 -0.20(-3.50%)
Feb 16, 2017 5.753 5.830 5.582 5.720 5,493 +0.00(+0.00%)
Feb 15, 2017 5.695 5.830 5.695 5.720 3,478 -0.04(-0.69%)
Feb 14, 2017 5.820 5.830 5.692 5.760 2,312 -0.07(-1.20%)
Feb 13, 2017 5.690 5.830 5.650 5.830 6,301 -0.01(-0.17%)
Feb 10, 2017 5.695 5.840 5.580 5.840 5,023 +0.00(+0.00%)
Feb 09, 2017 5.611 5.840 5.611 5.840 2,886 +0.01(+0.17%)
Feb 07, 2017 5.830 5.830 5.830 0 -0.02(-0.34%)
Feb 06, 2017 5.700 5.860 5.500 5.850 2,013 +0.13(+2.27%)
Feb 03, 2017 5.700 5.890 5.700 5.720 3,774 -0.01(-0.17%)
Feb 02, 2017 5.790 5.790 5.727 5.730 2,600 -0.16(-2.72%)
Feb 01, 2017 5.850 5.890 5.800 5.890 610 -0.03(-0.51%)
Jan 30, 2017 5.920 5.920 5.920 128 +0.02(+0.34%)
Jan 27, 2017 5.910 6.000 5.900 5.900 4,099 -0.04(-0.67%)
Jan 26, 2017 5.832 6.000 5.800 5.940 2,429 -0.04(-0.67%)
Jan 25, 2017 5.860 5.980 5.860 5.980 2,270 +0.14(+2.42%)
Jan 24, 2017 6.000 6.000 5.830 5.839 1,061 +0.02(+0.32%)
Jan 23, 2017 5.910 6.000 5.820 5.820 4,113 -0.23(-3.80%)
Jan 20, 2017 5.900 6.050 5.890 6.050 1,756 +0.24(+4.13%)
Jan 19, 2017 6.000 6.000 5.810 5.810 3,309 -0.24(-3.97%)
Jan 18, 2017 5.997 6.082 5.997 6.050 29,739 +0.05(+0.83%)
Jan 17, 2017 5.975 6.000 5.940 6.000 4,209 -0.05(-0.83%)
Jan 13, 2017 6.050 6.050 6.050 0 -0.05(-0.82%)
Jan 12, 2017 5.970 6.100 5.970 6.100 1,975 +0.09(+1.50%)
Jan 11, 2017 6.100 6.140 5.891 6.010 6,400 -0.08(-1.23%)
Jan 10, 2017 6.000 6.100 6.000 6.085 1,951 -0.01(-0.25%)
Jan 09, 2017 5.912 6.140 5.912 6.100 3,296 +0.10(+1.67%)
Jan 06, 2017 5.846 6.000 5.846 6.000 10,675 +0.11(+1.78%)
Jan 05, 2017 5.810 5.895 5.810 5.895 2,619 -0.03(-0.42%)
Jan 04, 2017 5.990 5.990 5.870 5.920 647 -0.03(-0.50%)
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.