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, 2018 7.450 7.450 7.350 7.350 2,700 -0.15(-2.00%)
Nov 29, 2018 7.469 7.500 7.469 7.500 1,001 +0.00(+0.00%)
Nov 28, 2018 7.450 7.500 7.450 7.500 1,231 +0.00(+0.00%)
Nov 27, 2018 7.490 7.500 7.480 7.500 925 +0.00(+0.00%)
Nov 26, 2018 7.500 7.500 7.500 40 +0.00(+0.00%)
Nov 23, 2018 7.500 7.500 7.500 50 +0.00(+0.00%)
Nov 21, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Nov 20, 2018 7.500 7.500 7.400 7.400 839 -0.15(-2.02%)
Nov 19, 2018 7.552 7.552 7.552 7.552 146 -0.20(-2.55%)
Nov 16, 2018 7.520 8.050 7.520 7.750 4,700 -0.01(-0.15%)
Nov 15, 2018 7.762 7.762 7.762 7.762 342 +0.31(+4.20%)
Nov 14, 2018 7.540 7.540 7.449 7.449 680 +0.06(+0.84%)
Nov 13, 2018 7.470 7.555 7.387 7.387 2,186 +0.09(+1.19%)
Nov 12, 2018 7.510 7.700 7.300 7.300 2,061 -0.33(-4.33%)
Nov 09, 2018 7.370 7.630 7.370 7.630 1,500 -0.06(-0.78%)
Nov 08, 2018 7.693 7.693 7.690 29 -0.00(-0.04%)
Nov 07, 2018 7.707 7.707 7.693 7.693 1,929 +0.29(+3.96%)
Nov 06, 2018 7.400 7.400 7.400 7.400 276 -0.10(-1.33%)
Nov 05, 2018 7.500 7.500 7.500 32 +0.00(+0.00%)
Nov 02, 2018 7.570 7.770 7.130 7.500 16,000 -0.01(-0.13%)
Nov 01, 2018 7.910 7.910 7.100 7.510 3,126 -0.47(-5.91%)
Oct 31, 2018 7.982 7.982 7.982 7.982 749 +0.03(+0.43%)
Oct 30, 2018 7.793 8.098 7.770 7.948 3,473 +0.03(+0.35%)
Oct 29, 2018 7.920 7.920 7.917 7.920 1,639 -0.21(-2.58%)
Oct 26, 2018 7.770 8.130 7.770 8.130 1,400 -0.25(-2.98%)
Oct 25, 2018 8.288 8.380 8.288 8.380 286 +0.15(+1.79%)
Oct 24, 2018 8.150 8.233 8.150 8.233 902 -0.21(-2.46%)
Oct 23, 2018 8.340 8.440 8.250 8.440 4,201 +0.14(+1.73%)
Oct 22, 2018 8.240 8.392 8.240 8.296 1,693 +0.07(+0.80%)
Oct 19, 2018 8.230 8.230 8.230 8.230 200 -0.29(-3.40%)
Oct 18, 2018 8.520 8.520 8.520 8.520 137 +0.01(+0.12%)
Oct 17, 2018 8.507 8.507 8.510 15 +0.00(+0.04%)
Oct 16, 2018 8.390 8.507 8.261 8.507 1,119 -0.05(-0.62%)
Oct 15, 2018 8.560 8.560 8.560 8.560 574 -0.02(-0.23%)
Oct 12, 2018 8.520 8.580 8.250 8.580 13,200 -0.36(-4.02%)
Oct 11, 2018 8.680 8.939 8.110 8.939 3,999 +0.34(+3.94%)
Oct 10, 2018 8.800 9.050 8.600 8.600 16,454 -0.43(-4.76%)
Oct 09, 2018 8.660 9.300 8.600 9.030 26,015 +0.13(+1.46%)
Oct 08, 2018 8.350 8.990 8.350 8.900 8,618 +0.63(+7.62%)
Oct 05, 2018 8.490 8.520 8.000 8.270 14,100 +0.02(+0.24%)
Oct 04, 2018 8.200 8.387 8.010 8.250 3,691 +0.01(+0.08%)
Oct 03, 2018 8.324 8.380 7.980 8.244 7,251 -0.21(-2.44%)
Oct 02, 2018 8.510 8.510 8.400 8.450 5,155 -0.16(-1.80%)
Oct 01, 2018 8.390 8.710 8.358 8.605 9,180 +0.28(+3.30%)
Sep 28, 2018 8.370 8.550 8.310 8.330 3,100 +0.03(+0.36%)
Sep 27, 2018 8.543 8.543 8.300 8.300 1,535 -0.21(-2.47%)
Sep 26, 2018 8.600 8.743 8.510 8.510 8,629 +0.11(+1.31%)
Sep 25, 2018 8.670 8.780 8.310 8.400 5,231 -0.03(-0.37%)
Sep 24, 2018 8.990 8.990 8.360 8.432 7,179 -0.56(-6.21%)
Sep 21, 2018 8.510 8.990 8.250 8.990 28,700 +0.74(+8.97%)
Sep 20, 2018 7.600 9.240 7.350 8.250 49,934 +0.65(+8.55%)
Sep 19, 2018 7.500 7.750 7.333 7.600 12,738 -0.09(-1.17%)
Sep 18, 2018 7.930 8.020 7.645 7.690 7,600 -0.48(-5.88%)
Sep 17, 2018 7.900 8.170 7.650 8.170 5,833 +0.17(+2.12%)
Sep 14, 2018 8.140 8.280 8.000 8.000 6,800 -0.36(-4.31%)
Sep 13, 2018 8.470 8.750 7.900 8.360 36,344 -0.09(-1.07%)
Sep 12, 2018 7.758 8.490 7.602 8.450 42,144 +0.60(+7.64%)
Sep 11, 2018 7.510 7.990 7.500 7.850 2,813 +0.40(+5.37%)
Sep 10, 2018 7.120 7.650 7.100 7.450 1,372 +0.22(+3.04%)
Sep 07, 2018 7.250 8.000 7.200 7.230 8,600 -0.26(-3.47%)
Sep 06, 2018 6.850 7.490 6.850 7.490 8,988 +0.52(+7.46%)
Sep 05, 2018 6.800 6.970 6.800 6.970 931 +0.07(+1.01%)
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.