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: 4:00 PM EDT, Jun 3, 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 (%)
Jun 28, 2019 6.540 6.700 6.450 6.500 6,500 -0.31(-4.55%)
Jun 27, 2019 6.610 6.810 6.500 6.810 4,437 +0.03(+0.44%)
Jun 26, 2019 6.530 6.780 6.500 6.780 10,758 +0.28(+4.31%)
Jun 25, 2019 6.700 6.700 6.145 6.500 12,729 -0.10(-1.52%)
Jun 24, 2019 6.712 6.712 6.550 6.600 5,762 -0.26(-3.79%)
Jun 21, 2019 6.860 6.860 6.510 6.860 10,500 +0.02(+0.29%)
Jun 20, 2019 6.700 6.840 6.600 6.840 5,333 +0.03(+0.44%)
Jun 19, 2019 6.760 6.895 6.544 6.810 7,210 +0.16(+2.41%)
Jun 18, 2019 6.771 6.893 6.550 6.650 11,123 -0.05(-0.75%)
Jun 17, 2019 6.480 6.880 6.480 6.700 5,392 +0.12(+1.90%)
Jun 14, 2019 6.700 6.720 6.500 6.575 7,400 +0.03(+0.38%)
Jun 13, 2019 6.800 6.850 6.500 6.550 9,740 -0.03(-0.49%)
Jun 12, 2019 6.500 6.910 6.400 6.582 6,782 +0.03(+0.50%)
Jun 11, 2019 6.850 6.850 6.210 6.550 9,865 -0.29(-4.24%)
Jun 10, 2019 6.860 6.950 6.400 6.840 17,386 +0.03(+0.37%)
Jun 07, 2019 6.816 6.945 6.650 6.815 2,100 +0.17(+2.51%)
Jun 06, 2019 6.459 6.850 6.459 6.648 3,620 -0.00(-0.03%)
Jun 05, 2019 6.500 7.053 6.240 6.650 23,078 +0.25(+3.91%)
Jun 04, 2019 6.420 6.420 6.210 6.400 15,617 +0.11(+1.75%)
Jun 03, 2019 6.150 6.290 6.150 6.290 427 +0.12(+1.96%)
May 31, 2019 6.169 6.169 6.169 111 +0.00(+0.00%)
May 30, 2019 6.200 6.530 6.040 6.169 39,671 +0.01(+0.15%)
May 29, 2019 6.160 6.160 6.160 6.160 100 +0.16(+2.67%)
May 28, 2019 6.180 6.180 6.000 6.000 1,122 +0.00(+0.00%)
May 24, 2019 6.100 6.251 6.000 6.000 6,300 +0.01(+0.17%)
May 23, 2019 5.940 6.250 5.940 5.990 3,308 +0.01(+0.17%)
May 22, 2019 6.080 6.260 5.980 5.980 5,912 -0.17(-2.77%)
May 21, 2019 6.150 6.150 6.150 12 +0.00(+0.00%)
May 20, 2019 6.310 6.319 6.150 6.150 7,348 -0.10(-1.60%)
May 17, 2019 6.221 6.250 6.221 6.250 8,100 -0.08(-1.27%)
May 16, 2019 6.469 6.551 6.331 6.331 3,229 +0.17(+2.77%)
May 15, 2019 6.450 6.571 6.160 6.160 2,091 -0.09(-1.44%)
May 14, 2019 6.380 6.500 6.250 6.250 5,573 +0.03(+0.48%)
May 13, 2019 6.220 6.220 6.220 6.220 1,147 -0.16(-2.51%)
May 10, 2019 6.530 6.530 5.988 6.380 59,900 -0.22(-3.33%)
May 09, 2019 6.416 6.600 6.210 6.600 1,421 +0.20(+3.12%)
May 08, 2019 6.400 6.400 6.400 27 +0.00(+0.00%)
May 07, 2019 6.200 6.453 6.150 6.400 12,825 +0.35(+5.79%)
May 06, 2019 5.980 6.160 5.903 6.050 3,936 +0.12(+2.02%)
May 03, 2019 5.850 6.000 5.850 5.930 5,400 -0.03(-0.54%)
May 02, 2019 6.300 6.465 5.953 5.962 9,164 -0.31(-4.91%)
May 01, 2019 6.320 6.380 6.260 6.270 1,758 -0.16(-2.49%)
Apr 30, 2019 6.260 6.490 6.260 6.430 958 +0.18(+2.88%)
Apr 29, 2019 6.000 6.490 6.000 6.250 15,784 +0.12(+1.96%)
Apr 26, 2019 6.420 6.420 6.130 6.130 500 -0.20(-3.16%)
Apr 25, 2019 6.010 6.450 6.010 6.330 3,400 +0.28(+4.63%)
Apr 24, 2019 6.220 6.220 6.050 6.050 1,251 -0.16(-2.58%)
Apr 23, 2019 5.980 6.210 5.900 6.210 11,060 +0.32(+5.43%)
Apr 22, 2019 5.990 6.110 5.851 5.890 14,933 -0.05(-0.84%)
Apr 18, 2019 6.040 6.160 5.900 5.940 6,100 -0.06(-1.00%)
Apr 17, 2019 6.150 6.200 6.000 6.000 4,576 -0.05(-0.83%)
Apr 16, 2019 5.990 6.140 5.990 6.050 2,727 -0.14(-2.26%)
Apr 15, 2019 6.250 6.300 6.190 6.190 2,195 -0.44(-6.64%)
Apr 12, 2019 6.300 6.630 6.170 6.630 8,200 +0.13(+2.00%)
Apr 11, 2019 6.400 6.610 6.294 6.500 2,092 +0.20(+3.17%)
Apr 10, 2019 6.320 6.370 6.124 6.300 4,990 +0.01(+0.15%)
Apr 09, 2019 6.000 6.301 5.959 6.290 9,308 +0.04(+0.64%)
Apr 08, 2019 5.920 6.250 5.910 6.250 21,821 +0.32(+5.40%)
Apr 05, 2019 6.110 6.280 5.910 5.930 27,700 -0.35(-5.57%)
Apr 04, 2019 6.118 6.285 6.118 6.280 8,515 +0.08(+1.37%)
Apr 03, 2019 6.100 6.370 6.100 6.195 5,726 -0.15(-2.44%)
Apr 02, 2019 6.330 6.380 6.150 6.350 9,138 +0.00(+0.00%)
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.