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

Immucell Cp (NQ: ICCC )

4.760 UNCHANGED
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 (%)
Nov 30, 2017 8.850 9.000 8.700 8.990 3,602 +0.09(+1.01%)
Nov 29, 2017 9.000 9.000 8.713 8.900 5,959 -0.09(-1.00%)
Nov 28, 2017 9.000 9.000 8.944 8.990 2,054 +0.00(+0.00%)
Nov 27, 2017 9.250 9.250 8.960 8.990 10,446 -0.24(-2.60%)
Nov 24, 2017 8.750 9.250 8.740 9.230 20,124 +0.00(+0.00%)
Nov 22, 2017 9.240 9.250 9.010 9.230 22,214 +0.06(+0.65%)
Nov 21, 2017 8.800 9.215 8.730 9.170 22,729 +0.49(+5.65%)
Nov 20, 2017 8.500 8.680 8.423 8.680 8,005 +0.18(+2.12%)
Nov 17, 2017 8.830 8.830 8.470 8.500 10,149 -0.39(-4.39%)
Nov 16, 2017 8.761 8.990 8.715 8.890 6,158 +0.00(+0.00%)
Nov 15, 2017 9.160 9.171 8.723 8.890 14,104 -0.10(-1.11%)
Nov 14, 2017 8.360 9.240 8.250 8.990 41,779 +0.59(+7.02%)
Nov 13, 2017 8.150 8.500 8.150 8.401 28,133 +0.24(+2.95%)
Nov 10, 2017 8.400 8.400 8.030 8.160 10,208 -0.41(-4.78%)
Nov 09, 2017 8.380 8.680 8.100 8.570 12,142 +0.08(+0.94%)
Nov 08, 2017 8.800 8.830 8.450 8.490 4,319 -0.31(-3.52%)
Nov 07, 2017 8.450 8.815 8.450 8.800 22,294 +0.34(+4.02%)
Nov 06, 2017 8.562 8.580 8.206 8.460 12,309 -0.19(-2.20%)
Nov 03, 2017 8.210 8.750 7.910 8.650 36,987 +0.30(+3.59%)
Nov 02, 2017 7.960 8.490 7.851 8.350 31,829 +0.37(+4.64%)
Nov 01, 2017 7.850 7.980 7.850 7.980 6,036 +0.08(+1.01%)
Oct 31, 2017 7.745 7.980 7.600 7.900 6,666 +0.28(+3.67%)
Oct 30, 2017 7.730 7.970 7.620 7.620 11,051 -0.23(-2.93%)
Oct 27, 2017 7.710 7.900 7.710 7.850 3,005 +0.18(+2.41%)
Oct 26, 2017 7.700 7.700 7.650 7.665 4,293 -0.03(-0.45%)
Oct 25, 2017 7.700 7.700 7.700 7.700 551 +0.01(+0.13%)
Oct 24, 2017 7.550 7.690 7.468 7.690 5,723 +0.01(+0.13%)
Oct 23, 2017 7.690 7.690 7.412 7.680 5,058 -0.02(-0.26%)
Oct 20, 2017 7.700 7.700 7.580 7.700 8,980 -0.10(-1.28%)
Oct 19, 2017 7.540 7.850 7.472 7.800 9,531 +0.21(+2.77%)
Oct 18, 2017 7.650 7.700 7.260 7.590 11,120 +0.00(+0.00%)
Oct 17, 2017 7.460 7.660 7.270 7.590 1,648 -0.01(-0.13%)
Oct 16, 2017 7.300 7.600 7.250 7.600 8,749 +0.21(+2.84%)
Oct 13, 2017 7.550 7.700 7.260 7.390 5,625 -0.32(-4.15%)
Oct 12, 2017 7.710 7.710 7.250 7.710 8,442 +0.00(+0.00%)
Oct 11, 2017 7.170 7.980 7.170 7.710 26,842 +0.53(+7.38%)
Oct 10, 2017 7.030 7.180 6.880 7.180 3,133 +0.18(+2.57%)
Oct 09, 2017 7.000 7.090 6.726 7.000 8,573 +0.00(+0.00%)
Oct 06, 2017 6.850 7.190 6.720 7.000 6,357 +0.03(+0.43%)
Oct 05, 2017 6.810 7.000 6.638 6.970 7,124 +0.05(+0.72%)
Oct 04, 2017 7.120 7.150 6.910 6.920 6,167 -0.12(-1.70%)
Oct 03, 2017 6.750 7.200 6.728 7.040 7,954 +0.30(+4.45%)
Oct 02, 2017 6.500 7.050 6.500 6.740 5,955 +0.24(+3.69%)
Sep 29, 2017 6.780 6.850 6.351 6.500 7,889 -0.03(-0.46%)
Sep 28, 2017 6.430 7.220 6.400 6.530 17,059 +0.09(+1.40%)
Sep 27, 2017 6.430 6.440 6.400 6.440 1,197 +0.14(+2.22%)
Sep 26, 2017 6.240 6.370 6.170 6.300 9,382 +0.06(+0.96%)
Sep 25, 2017 6.080 6.240 6.060 6.240 4,295 -0.01(-0.16%)
Sep 22, 2017 6.133 6.270 6.133 6.250 3,151 +0.01(+0.16%)
Sep 21, 2017 5.980 6.250 5.980 6.240 886 +0.01(+0.16%)
Sep 20, 2017 6.250 6.250 6.230 6.230 486 +0.26(+4.36%)
Sep 19, 2017 6.120 6.390 5.970 5.970 3,331 -0.28(-4.48%)
Sep 18, 2017 6.280 6.290 5.950 6.250 3,720 -0.03(-0.48%)
Sep 15, 2017 5.900 6.280 5.900 6.280 4,902 +0.01(+0.16%)
Sep 14, 2017 6.104 6.290 6.104 6.270 2,138 +0.08(+1.29%)
Sep 13, 2017 5.760 6.240 5.740 6.190 11,926 +0.43(+7.47%)
Sep 12, 2017 5.530 5.760 5.450 5.760 14,862 +0.32(+5.88%)
Sep 11, 2017 5.795 5.260 5.440 59,132 -0.22(-3.89%)
Sep 08, 2017 5.820 5.900 5.340 5.660 23,983 -0.22(-3.74%)
Sep 07, 2017 5.550 5.880 5.550 5.880 10,739 +0.29(+5.19%)
Sep 06, 2017 5.770 5.850 5.580 5.590 20,853 -0.26(-4.44%)
Sep 05, 2017 5.926 6.110 5.650 5.850 20,681 -0.27(-4.41%)
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.