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

Immucell Cp (NQ: ICCC )

5.120 +0.210 (+4.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 1, 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 (%)
Apr 29, 2016 6.990 6.990 6.700 6.756 5,480 -0.22(-3.21%)
Apr 28, 2016 6.950 6.980 6.780 6.980 1,088 +0.02(+0.29%)
Apr 27, 2016 6.980 7.000 6.780 6.960 6,043 +0.11(+1.60%)
Apr 26, 2016 6.623 6.920 6.623 6.851 8,550 +0.13(+1.87%)
Apr 25, 2016 6.800 6.800 6.560 6.725 1,304 -0.02(-0.22%)
Apr 22, 2016 6.788 6.788 6.683 6.740 3,619 -0.01(-0.09%)
Apr 21, 2016 6.766 6.800 6.622 6.746 6,262 +0.03(+0.39%)
Apr 20, 2016 6.720 6.720 6.600 6.720 3,149 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.640 6.730 3,188 +0.01(+0.15%)
Apr 18, 2016 6.634 6.790 6.634 6.720 4,799 +0.10(+1.51%)
Apr 15, 2016 6.750 6.910 6.620 6.620 2,075 +0.01(+0.15%)
Apr 14, 2016 6.730 6.867 6.572 6.610 5,954 +0.06(+0.92%)
Apr 13, 2016 6.876 6.978 6.550 6.550 3,712 +0.05(+0.77%)
Apr 12, 2016 6.510 6.640 6.500 6.500 3,135 -0.20(-2.95%)
Apr 11, 2016 6.730 6.730 6.697 6.697 797 +0.20(+3.04%)
Apr 08, 2016 6.620 6.620 6.500 6.500 12,617 -0.21(-3.13%)
Apr 07, 2016 6.950 6.950 6.710 6.710 5,421 -0.04(-0.59%)
Apr 06, 2016 6.750 6.750 6.750 6.750 371 -0.15(-2.17%)
Apr 05, 2016 6.900 6.931 6.900 6.900 1,695 +0.20(+2.99%)
Apr 04, 2016 6.700 6.700 6.700 6.700 283 +0.15(+2.29%)
Apr 01, 2016 6.737 6.737 6.550 6.550 298 -0.30(-4.38%)
Mar 31, 2016 6.886 6.950 6.790 6.850 3,134 -0.10(-1.44%)
Mar 30, 2016 6.990 6.990 6.890 6.950 1,716 +0.09(+1.31%)
Mar 29, 2016 6.840 6.950 6.800 6.860 2,191 +0.31(+4.69%)
Mar 28, 2016 6.634 6.634 6.553 6.553 640 +0.02(+0.35%)
Mar 24, 2016 6.500 6.530 6.530 6.530 2,300 -0.00(-0.05%)
Mar 23, 2016 6.510 6.640 6.510 6.533 1,243 +0.03(+0.51%)
Mar 22, 2016 6.496 6.600 6.496 6.500 4,582 -0.03(-0.46%)
Mar 21, 2016 6.700 6.700 6.350 6.530 11,684 -0.38(-5.50%)
Mar 18, 2016 6.746 6.990 6.740 6.910 15,929 +0.24(+3.60%)
Mar 17, 2016 6.500 6.810 6.110 6.670 8,437 +0.18(+2.77%)
Mar 16, 2016 6.380 6.499 6.312 6.490 7,364 +0.18(+2.85%)
Mar 15, 2016 6.200 6.470 6.200 6.310 30,249 +0.02(+0.32%)
Mar 14, 2016 6.210 6.399 6.110 6.290 2,297 -0.03(-0.47%)
Mar 11, 2016 6.090 6.340 6.090 6.320 13,791 +0.08(+1.36%)
Mar 10, 2016 6.100 6.235 6.100 6.235 14,408 +0.13(+2.05%)
Mar 09, 2016 6.080 6.200 6.060 6.110 1,453 +0.05(+0.76%)
Mar 08, 2016 6.060 6.100 6.060 6.064 3,468 -0.04(-0.59%)
Mar 07, 2016 6.240 6.250 6.060 6.100 2,532 -0.09(-1.45%)
Mar 04, 2016 6.144 6.247 6.144 6.190 26,406 +0.21(+3.51%)
Mar 03, 2016 6.100 6.200 5.980 5.980 6,517 -0.02(-0.33%)
Mar 02, 2016 6.000 6.000 5.920 6.000 20,880 +0.00(+0.00%)
Mar 01, 2016 5.945 6.000 5.945 6.000 13,685 +0.05(+0.84%)
Feb 29, 2016 5.850 5.990 5.850 5.950 4,451 +0.07(+1.19%)
Feb 26, 2016 5.920 5.950 5.800 5.880 3,970 -0.09(-1.51%)
Feb 25, 2016 6.000 6.000 5.800 5.970 8,618 +0.11(+1.96%)
Feb 24, 2016 6.000 6.026 5.850 5.855 5,188 -0.14(-2.42%)
Feb 23, 2016 6.105 6.128 6.000 6.000 16,179 -0.08(-1.25%)
Feb 22, 2016 6.060 6.200 6.050 6.076 5,705 +0.02(+0.26%)
Feb 19, 2016 6.120 6.160 6.050 6.060 2,800 -0.04(-0.66%)
Feb 18, 2016 6.160 6.220 6.050 6.100 5,135 -0.09(-1.45%)
Feb 17, 2016 6.250 6.250 6.010 6.190 2,672 -0.01(-0.16%)
Feb 16, 2016 6.010 6.250 5.951 6.200 6,085 +0.30(+5.08%)
Feb 12, 2016 5.940 5.900 5.900 5.900 7,900 -0.15(-2.48%)
Feb 11, 2016 6.000 6.300 5.800 6.050 22,783 -0.17(-2.73%)
Feb 10, 2016 6.310 6.310 6.063 6.220 23,192 -0.08(-1.27%)
Feb 09, 2016 6.150 6.300 6.150 6.300 13,150 +0.30(+5.00%)
Feb 08, 2016 6.170 6.170 6.000 6.000 15,645 -0.17(-2.76%)
Feb 05, 2016 6.370 6.980 6.094 6.170 49,089 -0.03(-0.48%)
Feb 04, 2016 6.500 6.500 6.160 6.200 31,209 -0.15(-2.36%)
Feb 03, 2016 6.640 6.940 6.130 6.350 37,739 +0.20(+3.25%)
Feb 02, 2016 6.250 6.460 6.070 6.150 31,287 -0.16(-2.53%)
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.