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: 3:51 PM EDT, May 28, 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 (%)
Sep 28, 2012 4.840 5.110 4.840 5.110 3,119 +0.21(+4.29%)
Sep 27, 2012 5.050 5.100 4.890 4.900 5,071 -0.13(-2.58%)
Sep 26, 2012 5.230 5.250 5.030 5.030 3,499 -0.35(-6.51%)
Sep 25, 2012 5.070 5.380 5.070 5.380 480 -0.05(-0.92%)
Sep 21, 2012 5.430 5.430 5.430 5.430 500 +0.22(+4.22%)
Sep 20, 2012 5.250 5.250 5.210 5.210 1,300 -0.10(-1.88%)
Sep 19, 2012 5.320 5.320 5.310 5.310 1,700 -0.04(-0.75%)
Sep 18, 2012 5.360 5.360 5.350 5.350 1,122 -0.10(-1.83%)
Sep 14, 2012 5.450 5.450 5.450 5.450 100 +0.05(+0.93%)
Sep 13, 2012 5.450 5.450 5.400 5.400 673 -0.10(-1.82%)
Sep 10, 2012 5.500 5.500 5.500 5.500 200 +0.10(+1.85%)
Sep 07, 2012 5.400 5.430 5.400 5.400 300 -0.08(-1.46%)
Aug 31, 2012 5.500 5.480 5.480 5.480 1,100 -0.02(-0.36%)
Aug 30, 2012 5.630 5.630 5.500 5.500 300 -0.25(-4.33%)
Aug 29, 2012 5.600 5.750 5.500 5.749 1,680 +0.35(+6.46%)
Aug 27, 2012 5.400 5.401 5.400 5.400 1,600 +0.09(+1.69%)
Aug 24, 2012 5.360 5.360 5.310 5.310 1,925 -0.34(-6.02%)
Aug 23, 2012 5.570 5.650 5.570 5.650 800 -0.01(-0.18%)
Aug 21, 2012 5.330 5.660 5.660 5.660 200 +0.33(+6.19%)
Aug 17, 2012 5.360 5.330 5.330 5.330 1,700 -0.07(-1.31%)
Aug 16, 2012 5.450 5.450 5.310 5.401 2,795 -0.05(-0.94%)
Aug 14, 2012 5.200 5.452 5.452 5.452 900 -0.13(-2.29%)
Aug 11, 2012 5.580 5.580 5.580 0 +0.00(+0.00%)
Aug 10, 2012 5.400 5.580 5.400 5.580 1,469 +0.18(+3.33%)
Aug 09, 2012 5.320 5.400 5.320 5.400 2,403 +0.00(+0.00%)
Aug 08, 2012 5.620 5.620 5.170 5.400 5,075 -0.35(-6.09%)
Aug 07, 2012 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Aug 06, 2012 5.960 5.960 5.750 5.750 4,397 -0.04(-0.69%)
Aug 03, 2012 5.880 6.000 5.770 5.790 5,500 -0.02(-0.34%)
Aug 02, 2012 5.880 6.200 5.670 5.810 11,393 -0.18(-2.99%)
Aug 01, 2012 5.660 5.989 5.660 5.989 808 +0.07(+1.16%)
Jul 27, 2012 5.610 5.920 5.920 5.920 2,000 -0.08(-1.33%)
Jul 26, 2012 5.800 6.000 5.750 6.000 3,525 +0.40(+7.14%)
Jul 25, 2012 5.750 6.000 5.600 5.600 1,575 -0.20(-3.45%)
Jul 24, 2012 6.000 6.000 5.630 5.800 915 -0.20(-3.33%)
Jul 23, 2012 6.190 6.581 6.000 6.000 1,000 -0.19(-3.07%)
Jul 20, 2012 6.050 6.190 5.771 6.190 681 +0.01(+0.16%)
Jul 19, 2012 5.850 7.000 5.850 6.180 41,518 +0.33(+5.64%)
Jul 17, 2012 5.850 5.850 5.850 5.850 500 -0.15(-2.50%)
Jul 12, 2012 5.850 6.000 6.000 6.000 1,800 +0.25(+4.35%)
Jul 09, 2012 5.750 5.750 5.750 5.750 0 -0.25(-4.17%)
Jul 06, 2012 6.000 6.000 6.000 6.000 700 +0.12(+2.04%)
Jul 03, 2012 5.900 5.880 5.880 5.880 4,400 -0.28(-4.55%)
Jul 02, 2012 5.840 6.160 5.840 6.160 800 +0.31(+5.30%)
Jun 29, 2012 5.620 6.150 5.530 5.850 3,200 +0.24(+4.28%)
Jun 28, 2012 5.820 5.820 5.610 5.610 1,200 -0.27(-4.59%)
Jun 27, 2012 5.980 6.200 5.880 5.880 1,400 -0.27(-4.39%)
Jun 26, 2012 5.550 6.150 5.550 6.150 1,678 +0.54(+9.63%)
Jun 25, 2012 5.480 5.610 5.400 5.610 1,866 +0.01(+0.18%)
Jun 22, 2012 5.670 5.670 5.600 5.600 529 -0.15(-2.61%)
Jun 21, 2012 5.760 5.760 5.750 5.750 290 +0.03(+0.52%)
Jun 20, 2012 5.600 5.720 5.600 5.720 200 -0.16(-2.72%)
Jun 18, 2012 5.880 5.880 5.880 5.880 0 -0.08(-1.34%)
Jun 15, 2012 5.860 5.960 5.670 5.960 427 +0.21(+3.65%)
Jun 14, 2012 6.230 6.230 5.650 5.750 2,470 -0.50(-8.00%)
Jun 13, 2012 6.650 6.650 6.060 6.250 400 -0.45(-6.72%)
Jun 12, 2012 6.700 6.700 6.700 6.700 427 +0.00(+0.00%)
Jun 11, 2012 6.700 6.700 6.700 6.700 1,159 +0.01(+0.15%)
Jun 08, 2012 6.780 6.800 6.690 6.690 1,172 -0.06(-0.89%)
Jun 07, 2012 5.890 6.750 5.860 6.750 4,549 +0.90(+15.38%)
Jun 06, 2012 5.890 5.890 5.850 5.850 2,250 +0.03(+0.52%)
Jun 04, 2012 5.820 5.820 5.820 5.820 0 +0.52(+9.81%)
Jun 01, 2012 5.720 5.720 5.300 5.300 1,080 -0.41(-7.18%)
May 31, 2012 5.710 5.710 5.710 5.710 100 -0.03(-0.52%)
May 30, 2012 5.750 5.750 5.500 5.740 763 -0.03(-0.52%)
May 29, 2012 5.960 5.960 5.750 5.770 2,137 -0.18(-3.02%)
May 25, 2012 5.920 5.950 5.920 5.950 420 -0.00(-0.00%)
May 24, 2012 6.110 6.130 5.950 5.950 1,100 +0.53(+9.78%)
May 23, 2012 5.000 5.440 5.000 5.420 6,113 +0.72(+15.32%)
May 21, 2012 4.710 4.700 4.700 4.700 900 +0.02(+0.43%)
May 18, 2012 4.900 4.900 4.680 4.680 900 -0.22(-4.49%)
May 17, 2012 4.930 4.930 4.900 4.900 1,000 -0.20(-3.92%)
May 16, 2012 4.907 5.100 4.907 5.100 600 -0.06(-1.16%)
May 09, 2012 4.990 5.160 5.160 5.160 1,700 +0.23(+4.67%)
May 04, 2012 4.930 4.930 4.930 4.930 0 +0.03(+0.61%)
May 03, 2012 4.890 4.900 4.890 4.900 500 -0.10(-2.00%)
May 02, 2012 5.230 5.230 5.000 5.000 544 +0.00(+0.00%)
May 01, 2012 5.000 5.000 5.000 5.000 200 +0.15(+3.09%)
Apr 30, 2012 4.860 4.860 4.850 4.850 200 -0.13(-2.61%)
Apr 27, 2012 4.710 4.986 4.710 4.980 1,150 +0.22(+4.62%)
Apr 26, 2012 4.830 4.830 4.750 4.760 2,294 -0.23(-4.61%)
Apr 25, 2012 4.990 4.990 4.990 4.990 350 +0.08(+1.61%)
Apr 24, 2012 4.880 4.911 4.810 4.911 1,244 -0.48(-8.89%)
Apr 23, 2012 4.610 5.390 4.600 5.390 2,000 +0.18(+3.45%)
Apr 18, 2012 5.210 5.210 5.210 5.210 800 +0.21(+4.10%)
Apr 17, 2012 5.005 5.005 5.005 5.005 300 +0.00(+0.10%)
Apr 16, 2012 5.030 5.030 5.000 5.000 400 +0.00(+0.00%)
Apr 12, 2012 5.500 5.000 5.000 5.000 2,100 -0.41(-7.58%)
Apr 10, 2012 5.410 5.410 5.410 5.410 100 -0.04(-0.82%)
Apr 09, 2012 5.330 5.500 5.330 5.455 800 +0.20(+3.90%)
Apr 05, 2012 5.470 5.500 5.090 5.250 2,020 -0.20(-3.67%)
Apr 04, 2012 5.410 5.450 5.300 5.450 1,800 +0.00(+0.09%)
Apr 03, 2012 5.100 5.445 5.100 5.445 600 +0.28(+5.32%)
Apr 02, 2012 5.160 5.310 5.150 5.170 3,823 -0.25(-4.61%)
Mar 30, 2012 6.060 6.080 5.420 5.420 2,576 +0.08(+1.50%)
Mar 29, 2012 5.230 5.350 5.220 5.340 1,457 +0.13(+2.50%)
Mar 28, 2012 5.150 5.890 5.140 5.210 4,032 +0.06(+1.17%)
Mar 27, 2012 4.560 5.150 4.560 5.150 8,461 +0.58(+12.67%)
Mar 26, 2012 4.760 4.760 4.571 4.571 534 -0.18(-3.75%)
Mar 23, 2012 4.590 4.749 4.590 4.749 350 +0.16(+3.47%)
Mar 22, 2012 4.550 4.590 4.550 4.590 600 -0.11(-2.34%)
Mar 20, 2012 4.700 4.700 4.700 4.700 400 -0.07(-1.43%)
Mar 19, 2012 4.768 4.768 4.768 4.768 100 -0.04(-0.87%)
Mar 16, 2012 4.810 4.810 4.810 4.810 100 +0.07(+1.48%)
Mar 15, 2012 4.810 4.810 4.690 4.740 2,100 -0.07(-1.45%)
Mar 14, 2012 4.810 4.810 4.810 4.810 100 +0.16(+3.44%)
Mar 13, 2012 4.560 5.099 4.560 4.650 3,300 +0.07(+1.53%)
Mar 12, 2012 4.640 4.670 4.580 4.580 2,184 -0.12(-2.55%)
Mar 09, 2012 4.780 4.900 4.700 4.700 4,587 -0.22(-4.47%)
Mar 02, 2012 4.830 4.920 4.920 4.920 2,700 +0.10(+2.07%)
Mar 01, 2012 4.820 4.820 4.820 4.820 100 +0.03(+0.63%)
Feb 27, 2012 4.790 4.790 4.790 4.790 100 -0.20(-4.01%)
Feb 24, 2012 4.710 4.997 4.710 4.990 1,100 -0.02(-0.40%)
Feb 22, 2012 5.010 5.010 5.010 5.010 1,500 -0.03(-0.60%)
Feb 21, 2012 4.654 5.040 4.654 5.040 1,300 -0.01(-0.16%)
Feb 17, 2012 4.750 5.048 4.750 5.048 400 -0.05(-1.02%)
Feb 15, 2012 5.090 5.100 5.100 5.100 3,900 +0.10(+2.00%)
Feb 14, 2012 5.000 5.100 4.990 5.000 3,219 +0.30(+6.38%)
Feb 13, 2012 4.580 4.700 4.580 4.700 5,042 -0.40(-7.84%)
Feb 10, 2012 5.100 5.100 5.100 5.100 925 -0.10(-1.92%)
Feb 09, 2012 4.980 5.200 4.980 5.200 600 +0.60(+13.04%)
Feb 07, 2012 4.720 4.600 4.600 4.600 500 -0.40(-8.00%)
Feb 03, 2012 4.700 5.000 5.000 5.000 6,400 +0.30(+6.38%)
Feb 02, 2012 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 31, 2012 4.680 4.700 4.700 4.700 1,700 +0.12(+2.62%)
Jan 30, 2012 4.680 4.700 4.580 4.580 1,440 -0.12(-2.55%)
Jan 27, 2012 4.800 4.800 4.600 4.700 3,216 -0.20(-4.08%)
Jan 25, 2012 4.730 4.900 4.900 4.900 1,800 -0.10(-2.00%)
Jan 24, 2012 4.980 5.000 4.980 5.000 1,000 +0.00(+0.00%)
Jan 23, 2012 4.970 5.000 4.720 5.000 1,700 -0.04(-0.79%)
Jan 19, 2012 5.040 5.040 5.040 5.040 100 +0.09(+1.82%)
Jan 18, 2012 5.060 5.150 4.950 4.950 1,794 +0.03(+0.61%)
Jan 17, 2012 5.000 5.020 4.870 4.920 1,214 -0.08(-1.60%)
Jan 13, 2012 5.000 5.000 5.000 5.000 200 -0.13(-2.52%)
Jan 10, 2012 5.000 5.129 5.129 5.129 1,500 +0.15(+2.99%)
Jan 09, 2012 4.800 5.000 4.600 4.980 1,798 +0.25(+5.29%)
Jan 06, 2012 4.620 4.800 4.620 4.730 1,600 +0.23(+5.02%)
Jan 05, 2012 4.750 4.750 4.504 4.504 990 -0.30(-6.17%)
Jan 04, 2012 4.800 4.800 4.800 4.800 700 +0.15(+3.23%)
Dec 30, 2011 4.690 4.800 4.650 4.650 3,184 +0.02(+0.43%)
Dec 29, 2011 4.620 4.630 4.620 4.630 500 -0.11(-2.32%)
Dec 28, 2011 4.843 4.843 4.690 4.740 2,600 -0.11(-2.27%)
Dec 27, 2011 4.700 4.930 4.700 4.850 3,624 +0.33(+7.30%)
Dec 23, 2011 4.510 4.550 4.490 4.520 5,971 +0.01(+0.22%)
Dec 21, 2011 4.660 4.660 4.510 4.510 2,909 -0.09(-1.96%)
Dec 20, 2011 4.530 4.810 4.530 4.600 380 +0.00(+0.00%)
Dec 19, 2011 4.810 4.810 4.600 4.600 472 -0.08(-1.75%)
Dec 16, 2011 4.710 4.710 4.650 4.682 493 -0.08(-1.64%)
Dec 15, 2011 4.810 4.810 4.660 4.760 700 -0.15(-3.05%)
Dec 14, 2011 4.620 5.030 4.620 4.910 1,800 +0.06(+1.24%)
Dec 13, 2011 4.830 4.910 4.830 4.850 1,233 +0.10(+2.11%)
Dec 12, 2011 4.750 4.750 4.750 4.750 200 +0.15(+3.26%)
Dec 09, 2011 4.590 4.850 4.590 4.600 2,489 -0.25(-5.15%)
Dec 08, 2011 5.350 5.430 4.850 4.850 2,929 +0.33(+7.30%)
Dec 07, 2011 4.520 4.520 4.520 4.520 1,000 -0.50(-9.96%)
Dec 05, 2011 5.120 5.020 5.020 5.020 6,300 -0.10(-1.95%)
Dec 02, 2011 5.250 5.250 4.610 5.120 3,200 -0.13(-2.48%)
Dec 01, 2011 5.250 5.250 5.250 5.250 400 -0.05(-0.94%)
Nov 30, 2011 5.450 5.450 5.130 5.300 2,032 +0.16(+3.03%)
Nov 25, 2011 5.000 5.144 5.144 5.144 500 +0.05(+1.06%)
Nov 23, 2011 5.100 5.100 5.090 5.090 200 -0.50(-8.94%)
Nov 22, 2011 5.590 5.590 5.590 5.590 100 +0.77(+15.98%)
Nov 18, 2011 5.250 4.820 4.820 4.820 1,900 -0.38(-7.31%)
Nov 17, 2011 5.200 5.200 5.200 5.200 500 +0.03(+0.58%)
Nov 16, 2011 4.740 5.250 4.700 5.170 4,151 +0.17(+3.40%)
Nov 15, 2011 5.200 5.200 4.920 5.000 2,800 -0.21(-4.03%)
Nov 14, 2011 5.050 5.220 5.050 5.210 4,821 -0.55(-9.55%)
Nov 10, 2011 5.760 5.760 5.760 5.760 200 +0.16(+2.86%)
Nov 09, 2011 5.600 5.600 5.600 5.600 401 +0.02(+0.36%)
Nov 03, 2011 5.580 5.580 5.580 5.580 0 +0.10(+1.82%)
Nov 02, 2011 5.020 5.480 4.980 5.480 3,400 +0.46(+9.16%)
Nov 01, 2011 5.219 5.219 5.020 5.020 2,809 -0.17(-3.28%)
Oct 28, 2011 5.920 5.190 5.190 5.190 3,000 -0.46(-8.14%)
Oct 27, 2011 5.260 5.650 5.260 5.650 900 +0.79(+16.26%)
Oct 26, 2011 5.050 5.390 4.860 4.860 600 -0.26(-5.08%)
Oct 25, 2011 5.120 5.120 5.120 5.120 200 -0.53(-9.38%)
Oct 24, 2011 5.754 5.754 5.650 5.650 999 +0.15(+2.75%)
Oct 21, 2011 5.030 5.500 4.880 5.499 2,200 +0.19(+3.56%)
Oct 20, 2011 5.270 5.310 5.240 5.310 800 -0.01(-0.19%)
Oct 18, 2011 5.840 5.320 5.320 5.320 1,700 -0.57(-9.68%)
Oct 14, 2011 5.980 5.890 5.890 5.890 2,500 +0.20(+3.51%)
Oct 13, 2011 5.260 5.740 5.260 5.690 1,850 -0.06(-1.04%)
Oct 12, 2011 5.600 5.750 5.600 5.750 400 -0.08(-1.37%)
Oct 11, 2011 5.390 6.399 5.390 5.830 3,886 +0.43(+7.96%)
Oct 10, 2011 5.250 5.400 5.250 5.400 4,881 +0.02(+0.37%)
Oct 07, 2011 5.280 5.380 5.280 5.380 200 -0.23(-4.10%)
Oct 06, 2011 6.180 6.180 5.200 5.610 7,528 -0.27(-4.59%)
Oct 05, 2011 5.810 6.200 5.810 5.880 2,653 +0.42(+7.69%)
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.