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

Immucell Cp (NQ: ICCC )

4.880 -0.596 (-10.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 7.060 7.060 7.020 7.020 559 +0.16(+2.33%)
Jul 28, 2016 6.960 6.990 6.860 6.860 2,052 -0.18(-2.56%)
Jul 27, 2016 6.900 7.060 6.900 7.040 701 +0.26(+3.83%)
Jul 26, 2016 6.928 7.020 6.780 6.780 3,325 -0.10(-1.52%)
Jul 25, 2016 6.760 6.885 6.760 6.885 1,575 +0.08(+1.24%)
Jul 22, 2016 6.750 6.801 6.750 6.801 970 +0.08(+1.20%)
Jul 21, 2016 6.870 6.880 6.650 6.720 5,970 -0.25(-3.59%)
Jul 20, 2016 6.970 6.970 6.970 6.970 200 +0.03(+0.43%)
Jul 19, 2016 6.920 6.960 6.920 6.940 1,844 +0.05(+0.68%)
Jul 18, 2016 6.955 7.000 6.870 6.893 2,247 +0.04(+0.66%)
Jul 15, 2016 6.760 6.848 6.760 6.848 766 +0.09(+1.30%)
Jul 14, 2016 6.830 6.900 6.760 6.760 2,205 -0.08(-1.17%)
Jul 13, 2016 6.966 7.000 6.710 6.840 2,802 -0.16(-2.29%)
Jul 12, 2016 7.060 7.060 6.950 7.000 3,110 +0.10(+1.45%)
Jul 11, 2016 7.134 7.162 6.806 6.900 5,617 +0.15(+2.22%)
Jul 08, 2016 6.530 6.790 6.463 6.750 5,182 +0.28(+4.33%)
Jul 07, 2016 6.550 6.580 6.470 6.470 3,076 -0.19(-2.88%)
Jul 05, 2016 6.600 6.662 6.550 6.662 7,088 +0.06(+0.94%)
Jul 01, 2016 6.950 6.600 6.600 6.600 11,200 -0.30(-4.35%)
Jun 30, 2016 7.108 7.230 6.900 6.900 6,245 -0.32(-4.43%)
Jun 29, 2016 7.200 7.240 7.160 7.220 6,249 +0.13(+1.83%)
Jun 28, 2016 7.052 7.090 7.052 7.090 382 -0.14(-1.93%)
Jun 27, 2016 7.150 7.230 6.982 7.230 2,524 +0.05(+0.70%)
Jun 24, 2016 6.960 7.180 6.917 7.180 6,157 +0.08(+1.13%)
Jun 23, 2016 7.100 7.227 7.020 7.100 10,222 +0.10(+1.43%)
Jun 22, 2016 7.060 7.060 7.000 7.000 1,376 -0.02(-0.28%)
Jun 21, 2016 7.020 7.020 7.020 7.020 145 -0.02(-0.28%)
Jun 20, 2016 6.650 7.050 6.650 7.040 2,127 +0.37(+5.55%)
Jun 17, 2016 6.650 6.833 6.650 6.670 5,560 -0.16(-2.34%)
Jun 16, 2016 6.840 6.840 6.790 6.830 1,123 -0.13(-1.87%)
Jun 15, 2016 6.975 6.975 6.871 6.960 1,883 +0.03(+0.43%)
Jun 14, 2016 6.860 6.960 6.860 6.930 3,981 +0.13(+1.91%)
Jun 13, 2016 6.860 6.900 6.630 6.800 3,711 -0.12(-1.73%)
Jun 10, 2016 6.750 6.920 6.750 6.920 4,359 +0.11(+1.62%)
Jun 09, 2016 6.810 6.810 6.618 6.810 1,127 +0.01(+0.15%)
Jun 08, 2016 6.721 6.820 6.590 6.800 3,102 +0.08(+1.19%)
Jun 07, 2016 6.750 6.750 6.720 6.720 2,133 -0.03(-0.45%)
Jun 06, 2016 6.830 6.830 6.665 6.750 2,399 -0.08(-1.17%)
Jun 03, 2016 6.490 6.840 6.490 6.830 3,475 +0.42(+6.55%)
Jun 02, 2016 6.410 6.410 6.410 6.410 101 -0.20(-3.03%)
Jun 01, 2016 6.650 6.650 6.460 6.610 6,168 -0.16(-2.36%)
May 31, 2016 6.880 6.930 6.750 6.770 3,498 -0.01(-0.15%)
May 27, 2016 6.810 6.780 6.780 6.780 2,400 -0.10(-1.45%)
May 26, 2016 6.920 6.920 6.880 6.880 996 +0.12(+1.85%)
May 25, 2016 6.920 6.920 6.700 6.755 8,312 -0.06(-0.95%)
May 24, 2016 6.700 6.930 6.700 6.820 5,511 +0.15(+2.25%)
May 23, 2016 6.710 6.960 6.603 6.670 6,977 -0.24(-3.47%)
May 20, 2016 6.910 6.910 6.910 6.910 193 +0.15(+2.22%)
May 19, 2016 7.160 7.210 6.590 6.760 22,713 -0.34(-4.79%)
May 18, 2016 6.800 7.381 6.800 7.100 16,147 +0.40(+5.97%)
May 17, 2016 6.500 6.800 6.500 6.700 6,798 +0.29(+4.61%)
May 16, 2016 6.240 6.470 6.240 6.405 7,731 +0.19(+3.03%)
May 13, 2016 6.221 6.230 6.150 6.216 7,708 +0.07(+1.08%)
May 12, 2016 6.400 6.910 6.010 6.150 38,889 -0.56(-8.35%)
May 11, 2016 6.950 6.950 6.700 6.710 12,515 -0.08(-1.18%)
May 10, 2016 6.950 6.950 6.726 6.790 7,936 -0.14(-2.02%)
May 09, 2016 6.470 6.960 6.470 6.930 9,076 +0.44(+6.78%)
May 06, 2016 6.120 6.490 5.930 6.490 8,906 +0.43(+7.10%)
May 05, 2016 6.200 6.280 5.620 6.060 11,366 -0.07(-1.14%)
May 04, 2016 6.550 6.840 6.130 6.130 31,430 -0.42(-6.41%)
May 03, 2016 6.660 6.660 6.520 6.550 3,139 -0.11(-1.65%)
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.