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 (%)
Jul 31, 2015 11.10 11.40 10.99 11.00 47,585 -0.05(-0.45%)
Jul 30, 2015 10.55 11.19 10.30 11.05 63,115 +0.45(+4.25%)
Jul 29, 2015 9.020 10.74 9.020 10.60 73,429 +1.59(+17.65%)
Jul 28, 2015 8.650 9.090 8.600 9.010 26,982 +0.18(+2.07%)
Jul 27, 2015 8.500 8.860 8.450 8.827 6,294 +0.33(+3.85%)
Jul 24, 2015 8.670 8.830 8.370 8.500 11,928 -0.37(-4.17%)
Jul 23, 2015 8.400 8.880 8.400 8.870 9,834 +0.03(+0.34%)
Jul 22, 2015 8.730 8.840 8.730 8.840 540 +0.15(+1.73%)
Jul 21, 2015 8.650 8.690 8.278 8.690 12,554 +0.05(+0.58%)
Jul 20, 2015 8.892 8.892 8.500 8.640 13,502 -0.25(-2.81%)
Jul 17, 2015 8.750 8.940 8.480 8.890 12,105 +0.29(+3.37%)
Jul 16, 2015 8.840 8.890 8.550 8.600 3,948 -0.14(-1.64%)
Jul 15, 2015 8.740 8.850 8.600 8.743 7,929 +0.38(+4.58%)
Jul 14, 2015 9.210 9.210 8.350 8.360 23,204 -0.65(-7.21%)
Jul 13, 2015 9.190 9.420 9.000 9.010 46,385 -0.06(-0.64%)
Jul 10, 2015 8.720 9.210 8.720 9.068 40,715 +0.51(+5.93%)
Jul 09, 2015 8.480 8.820 8.250 8.560 43,012 +0.36(+4.39%)
Jul 08, 2015 8.250 8.990 7.980 8.200 83,721 +0.37(+4.78%)
Jul 07, 2015 7.800 7.830 7.420 7.826 6,350 -0.12(-1.56%)
Jul 06, 2015 7.930 7.970 7.930 7.950 1,373 +0.02(+0.25%)
Jul 02, 2015 7.970 7.930 7.930 7.930 1,100 +0.06(+0.76%)
Jul 01, 2015 8.010 8.010 7.600 7.870 6,117 +0.02(+0.25%)
Jun 30, 2015 7.900 8.000 7.710 7.850 6,264 +0.22(+2.88%)
Jun 29, 2015 7.940 7.940 7.590 7.630 3,801 -0.16(-2.05%)
Jun 26, 2015 7.590 7.930 7.590 7.790 6,685 +0.19(+2.50%)
Jun 25, 2015 7.600 7.600 7.600 7.600 412 -0.24(-3.12%)
Jun 24, 2015 7.880 7.950 7.610 7.845 3,352 -0.04(-0.44%)
Jun 23, 2015 7.870 7.880 7.750 7.880 3,624 +0.01(+0.13%)
Jun 22, 2015 7.700 7.870 7.660 7.870 5,952 +0.25(+3.28%)
Jun 19, 2015 7.720 7.720 7.590 7.620 1,698 +0.16(+2.14%)
Jun 18, 2015 7.400 7.820 7.170 7.460 4,554 +0.24(+3.32%)
Jun 17, 2015 7.179 7.800 7.179 7.220 17,575 -0.17(-2.37%)
Jun 16, 2015 7.470 7.480 7.378 7.395 1,619 -0.10(-1.27%)
Jun 15, 2015 7.400 7.500 7.400 7.490 6,435 +0.00(+0.00%)
Jun 12, 2015 7.400 7.490 7.400 7.490 3,605 +0.19(+2.60%)
Jun 11, 2015 7.344 7.344 7.300 7.300 1,453 +0.00(+0.00%)
Jun 10, 2015 7.330 7.490 7.300 7.300 1,906 -0.05(-0.68%)
Jun 09, 2015 7.450 7.490 7.250 7.350 5,407 -0.10(-1.34%)
Jun 08, 2015 7.490 7.490 7.220 7.450 7,258 +0.23(+3.19%)
Jun 05, 2015 7.154 7.520 7.154 7.220 3,862 +0.07(+0.98%)
Jun 04, 2015 7.290 7.530 7.150 7.150 5,341 -0.13(-1.79%)
Jun 03, 2015 7.230 7.280 7.040 7.280 2,289 +0.04(+0.55%)
Jun 02, 2015 6.998 7.240 6.960 7.240 4,272 +0.28(+4.02%)
Jun 01, 2015 7.300 7.300 6.770 6.960 5,525 -0.34(-4.66%)
May 29, 2015 7.190 7.300 7.190 7.300 1,958 +0.00(+0.00%)
May 28, 2015 7.200 7.300 6.980 7.300 24,170 +0.10(+1.39%)
May 27, 2015 6.980 7.300 6.900 7.200 10,641 +0.08(+1.12%)
May 26, 2015 7.040 7.160 6.782 7.120 18,597 -0.21(-2.86%)
May 22, 2015 7.150 7.330 7.330 7.330 10,700 +0.10(+1.38%)
May 21, 2015 7.960 7.960 7.230 7.230 29,304 -0.90(-11.07%)
May 20, 2015 8.490 8.690 8.120 8.130 24,522 -0.36(-4.24%)
May 19, 2015 8.200 8.490 8.079 8.490 50,186 +0.46(+5.73%)
May 18, 2015 7.350 8.200 7.350 8.030 46,193 +0.66(+8.96%)
May 15, 2015 7.420 7.420 7.080 7.370 9,159 +0.05(+0.68%)
May 14, 2015 7.550 7.550 7.295 7.320 47,811 +0.20(+2.81%)
May 13, 2015 6.700 8.050 6.700 7.120 263,967 +1.47(+26.02%)
May 12, 2015 5.800 5.805 5.530 5.650 4,821 -0.25(-4.24%)
May 11, 2015 5.780 5.960 5.500 5.900 4,849 +0.22(+3.88%)
May 08, 2015 5.690 5.690 5.600 5.680 6,300 -0.04(-0.61%)
May 07, 2015 5.900 6.010 5.715 5.715 6,888 -0.08(-1.47%)
May 06, 2015 6.258 6.292 5.620 5.800 42,061 -0.50(-7.94%)
May 05, 2015 6.400 6.450 6.250 6.300 5,077 -0.06(-0.94%)
May 04, 2015 6.460 6.600 6.360 6.360 8,359 -0.15(-2.30%)
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.