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 (%)
Feb 28, 2007 5.430 5.500 5.430 5.500 3,200 +0.01(+0.18%)
Feb 27, 2007 5.460 5.490 5.430 5.490 501 -0.11(-1.96%)
Feb 26, 2007 5.590 5.600 5.590 5.600 1,000 +0.09(+1.63%)
Feb 23, 2007 5.548 5.548 5.460 5.510 1,231 -0.04(-0.72%)
Feb 22, 2007 5.550 5.550 5.490 5.550 1,900 +0.05(+0.91%)
Feb 21, 2007 5.580 5.740 5.490 5.500 10,500 -0.28(-4.84%)
Feb 20, 2007 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Feb 16, 2007 5.780 5.780 5.780 5.780 100 +0.04(+0.70%)
Feb 15, 2007 5.740 5.740 5.740 5.740 900 -0.01(-0.10%)
Feb 14, 2007 5.850 5.850 5.600 5.746 2,401 -0.14(-2.44%)
Feb 13, 2007 5.910 5.910 5.890 5.890 1,100 +0.02(+0.34%)
Feb 12, 2007 5.600 5.870 5.600 5.870 4,307 +0.32(+5.77%)
Feb 09, 2007 5.550 5.550 5.540 5.550 700 +0.00(+0.00%)
Feb 08, 2007 5.560 5.650 5.500 5.550 5,725 -0.13(-2.27%)
Feb 07, 2007 5.600 5.679 5.260 5.679 5,894 -0.19(-3.25%)
Feb 06, 2007 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Feb 05, 2007 5.640 5.870 5.640 5.870 7,120 +0.16(+2.80%)
Feb 02, 2007 5.620 5.730 5.590 5.710 4,882 +0.14(+2.51%)
Feb 01, 2007 5.560 5.755 5.560 5.570 3,700 -0.14(-2.45%)
Jan 31, 2007 5.700 5.710 5.700 5.710 301 -0.01(-0.17%)
Jan 30, 2007 5.740 5.740 5.720 5.720 775 +0.02(+0.35%)
Jan 29, 2007 5.700 5.700 5.700 5.700 500 -0.10(-1.72%)
Jan 26, 2007 5.790 5.832 5.790 5.800 3,475 +0.01(+0.17%)
Jan 25, 2007 5.710 5.820 5.710 5.790 1,300 +0.03(+0.52%)
Jan 24, 2007 5.800 5.950 5.760 5.760 4,460 -0.19(-3.19%)
Jan 23, 2007 5.909 5.950 5.909 5.950 1,101 +0.05(+0.85%)
Jan 22, 2007 5.900 5.900 5.860 5.900 850 +0.03(+0.51%)
Jan 19, 2007 5.870 5.870 5.870 5.870 165 +0.02(+0.34%)
Jan 18, 2007 5.850 5.850 5.850 5.850 200 +0.05(+0.86%)
Jan 17, 2007 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Jan 16, 2007 5.870 5.978 5.710 5.800 4,600 -0.18(-3.01%)
Jan 12, 2007 6.000 6.050 5.800 5.980 9,200 +0.06(+1.01%)
Jan 11, 2007 5.990 6.000 5.710 5.920 2,328 -0.07(-1.17%)
Jan 10, 2007 6.440 6.440 5.990 5.990 10,000 +0.13(+2.29%)
Jan 09, 2007 5.856 5.856 5.856 5.856 600 -0.13(-2.24%)
Jan 08, 2007 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jan 05, 2007 5.920 6.090 5.910 5.990 15,040 -0.01(-0.17%)
Jan 04, 2007 6.100 6.100 6.000 6.000 500 +0.02(+0.33%)
Jan 03, 2007 6.050 6.090 5.450 5.980 12,185 +0.03(+0.50%)
Dec 29, 2006 6.100 6.100 5.920 5.950 11,454 +0.10(+1.71%)
Dec 28, 2006 5.780 5.940 5.780 5.850 2,173 -0.05(-0.85%)
Dec 27, 2006 6.000 6.000 5.900 5.900 7,238 -0.10(-1.67%)
Dec 26, 2006 6.000 6.000 5.970 6.000 2,750 +0.00(+0.00%)
Dec 22, 2006 5.820 6.000 5.820 6.000 2,099 +0.00(+0.00%)
Dec 21, 2006 5.988 6.000 5.988 6.000 1,200 +0.20(+3.45%)
Dec 20, 2006 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 19, 2006 5.800 5.800 5.800 5.800 603 +0.00(+0.00%)
Dec 18, 2006 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Dec 15, 2006 5.724 5.800 5.724 5.800 650 +0.11(+1.93%)
Dec 14, 2006 5.700 5.700 5.650 5.690 1,500 -0.22(-3.72%)
Dec 13, 2006 5.990 6.000 5.840 5.910 3,600 +0.18(+3.14%)
Dec 12, 2006 5.550 5.810 5.550 5.730 3,300 +0.13(+2.32%)
Dec 11, 2006 5.650 5.650 5.600 5.600 2,200 -0.06(-1.06%)
Dec 08, 2006 5.650 5.661 5.650 5.660 1,145 +0.01(+0.18%)
Dec 07, 2006 6.000 6.000 5.500 5.650 2,450 +0.11(+1.99%)
Dec 06, 2006 5.900 5.900 5.500 5.540 700 -0.35(-5.94%)
Dec 05, 2006 6.420 6.720 5.410 5.890 28,099 +0.79(+15.49%)
Dec 04, 2006 5.390 5.390 4.850 5.100 24,320 -0.37(-6.76%)
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.