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

Immucell Cp (NQ: ICCC )

4.760 +0.020 (+0.42%)
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 (%)
Dec 30, 2005 5.280 5.280 5.060 5.250 5,080 +0.15(+2.94%)
Dec 29, 2005 5.200 5.200 5.100 5.100 2,630 -0.04(-0.78%)
Dec 28, 2005 5.500 5.500 5.110 5.140 10,500 -0.01(-0.19%)
Dec 27, 2005 5.230 5.500 5.140 5.150 20,900 -0.06(-1.15%)
Dec 23, 2005 5.650 5.650 5.210 5.210 7,676 -0.27(-4.93%)
Dec 22, 2005 5.110 5.500 5.060 5.480 11,290 +0.20(+3.79%)
Dec 21, 2005 5.450 5.510 5.170 5.280 3,800 -0.13(-2.42%)
Dec 20, 2005 5.260 5.460 5.249 5.411 4,350 +0.00(+0.02%)
Dec 19, 2005 5.150 5.410 5.150 5.410 7,904 +0.21(+3.98%)
Dec 16, 2005 5.100 5.203 5.100 5.203 2,405 +0.00(+0.05%)
Dec 15, 2005 5.360 5.550 5.010 5.200 18,500 -0.16(-2.99%)
Dec 14, 2005 5.660 5.740 5.330 5.360 10,450 -0.42(-7.26%)
Dec 13, 2005 5.710 5.880 5.580 5.780 35,899 +0.10(+1.76%)
Dec 12, 2005 5.580 6.250 5.530 5.680 13,620 +0.01(+0.18%)
Dec 09, 2005 5.960 5.960 5.560 5.670 11,990 -0.08(-1.39%)
Dec 08, 2005 5.560 5.750 5.536 5.750 21,710 +0.07(+1.23%)
Dec 07, 2005 5.220 5.740 5.060 5.680 40,577 +0.72(+14.52%)
Dec 06, 2005 5.050 5.210 4.960 4.960 19,550 -0.04(-0.80%)
Dec 05, 2005 5.050 5.050 5.000 5.000 1,590 +0.00(+0.00%)
Dec 02, 2005 5.160 5.200 5.000 5.000 3,849 -0.16(-3.10%)
Dec 01, 2005 4.980 5.160 4.965 5.160 3,005 +0.06(+1.18%)
Nov 30, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 29, 2005 5.100 5.100 5.100 5.100 1,570 +0.00(+0.00%)
Nov 28, 2005 4.950 5.100 4.950 5.100 3,700 +0.18(+3.58%)
Nov 25, 2005 4.923 4.923 4.923 4.923 200 -0.08(-1.53%)
Nov 23, 2005 4.979 5.000 4.979 5.000 436 -0.02(-0.40%)
Nov 22, 2005 4.989 5.030 4.860 5.020 12,467 +0.05(+1.01%)
Nov 21, 2005 4.780 4.970 4.780 4.970 6,684 +0.11(+2.26%)
Nov 18, 2005 4.830 4.860 4.790 4.860 3,100 +0.03(+0.62%)
Nov 17, 2005 4.780 4.830 4.780 4.830 1,520 -0.07(-1.43%)
Nov 16, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 15, 2005 4.910 4.910 4.890 4.900 500 -0.06(-1.31%)
Nov 14, 2005 4.870 5.040 4.836 4.965 1,682 -0.08(-1.49%)
Nov 11, 2005 5.050 5.050 5.040 5.040 500 +0.06(+1.20%)
Nov 10, 2005 4.980 5.000 4.980 4.980 1,300 +0.00(+0.00%)
Nov 09, 2005 4.810 5.030 4.810 4.980 4,200 +0.03(+0.61%)
Nov 08, 2005 5.000 5.020 4.950 4.950 2,000 +0.05(+1.02%)
Nov 07, 2005 5.000 5.020 4.800 4.900 4,425 -0.15(-2.97%)
Nov 04, 2005 5.000 5.050 5.000 5.050 1,475 +0.07(+1.41%)
Nov 03, 2005 5.000 5.000 4.980 4.980 800 -0.06(-1.19%)
Nov 02, 2005 4.861 5.050 4.861 5.040 6,777 +0.04(+0.80%)
Nov 01, 2005 4.830 5.000 4.810 5.000 1,300 +0.11(+2.25%)
Oct 31, 2005 4.850 4.980 4.800 4.890 8,233 -0.06(-1.21%)
Oct 28, 2005 4.860 4.950 4.850 4.950 2,365 +0.00(+0.00%)
Oct 27, 2005 4.970 4.970 4.860 4.950 3,700 -0.02(-0.40%)
Oct 26, 2005 5.100 5.100 4.970 4.970 2,174 -0.13(-2.55%)
Oct 25, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 24, 2005 4.870 5.100 4.870 5.100 5,755 +0.10(+2.00%)
Oct 21, 2005 5.000 5.000 5.000 5.000 200 -0.01(-0.20%)
Oct 20, 2005 4.900 5.190 4.900 5.010 4,200 -0.08(-1.57%)
Oct 19, 2005 5.000 5.090 4.980 5.090 3,800 -0.02(-0.31%)
Oct 18, 2005 4.930 5.106 4.930 5.106 600 -0.02(-0.47%)
Oct 17, 2005 4.820 5.130 4.820 5.130 1,100 +0.12(+2.40%)
Oct 14, 2005 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 13, 2005 4.910 5.010 4.910 5.010 500 -0.01(-0.20%)
Oct 12, 2005 4.960 5.150 4.810 5.020 12,100 -0.22(-4.20%)
Oct 11, 2005 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Oct 10, 2005 5.020 5.300 4.980 5.240 10,593 +0.25(+5.01%)
Oct 07, 2005 5.050 5.050 4.990 4.990 700 -0.13(-2.54%)
Oct 06, 2005 5.110 5.170 5.110 5.120 5,000 +0.10(+1.99%)
Oct 05, 2005 5.020 5.220 5.010 5.020 16,200 -0.05(-0.99%)
Oct 04, 2005 5.020 5.100 5.020 5.070 2,800 -0.03(-0.59%)
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.