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

Immucell Cp (NQ: ICCC )

4.778 -0.699 (-12.76%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
May 31, 2016 6.880 6.930 6.750 6.770 3,498 -0.01(-0.15%)
May 27, 2016 6.810 6.780 6.780 6.780 2,400 -0.10(-1.45%)
May 26, 2016 6.920 6.920 6.880 6.880 996 +0.12(+1.85%)
May 25, 2016 6.920 6.920 6.700 6.755 8,312 -0.06(-0.95%)
May 24, 2016 6.700 6.930 6.700 6.820 5,511 +0.15(+2.25%)
May 23, 2016 6.710 6.960 6.603 6.670 6,977 -0.24(-3.47%)
May 20, 2016 6.910 6.910 6.910 6.910 193 +0.15(+2.22%)
May 19, 2016 7.160 7.210 6.590 6.760 22,713 -0.34(-4.79%)
May 18, 2016 6.800 7.381 6.800 7.100 16,147 +0.40(+5.97%)
May 17, 2016 6.500 6.800 6.500 6.700 6,798 +0.29(+4.61%)
May 16, 2016 6.240 6.470 6.240 6.405 7,731 +0.19(+3.03%)
May 13, 2016 6.221 6.230 6.150 6.216 7,708 +0.07(+1.08%)
May 12, 2016 6.400 6.910 6.010 6.150 38,889 -0.56(-8.35%)
May 11, 2016 6.950 6.950 6.700 6.710 12,515 -0.08(-1.18%)
May 10, 2016 6.950 6.950 6.726 6.790 7,936 -0.14(-2.02%)
May 09, 2016 6.470 6.960 6.470 6.930 9,076 +0.44(+6.78%)
May 06, 2016 6.120 6.490 5.930 6.490 8,906 +0.43(+7.10%)
May 05, 2016 6.200 6.280 5.620 6.060 11,366 -0.07(-1.14%)
May 04, 2016 6.550 6.840 6.130 6.130 31,430 -0.42(-6.41%)
May 03, 2016 6.660 6.660 6.520 6.550 3,139 -0.11(-1.65%)
May 02, 2016 6.860 6.860 6.650 6.660 6,223 -0.10(-1.42%)
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%)
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.