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 (%)
Nov 30, 2015 7.460 7.600 7.360 7.600 9,571 +0.14(+1.88%)
Nov 27, 2015 7.590 7.590 7.460 7.460 1,408 -0.01(-0.19%)
Nov 25, 2015 7.470 7.474 7.474 7.474 9,400 +0.00(+0.05%)
Nov 24, 2015 7.510 7.510 7.400 7.470 4,024 +0.05(+0.67%)
Nov 23, 2015 7.400 7.600 7.400 7.420 3,745 -0.08(-1.07%)
Nov 19, 2015 7.430 7.500 7.500 7.500 43 +0.09(+1.21%)
Nov 18, 2015 7.700 7.730 7.410 7.410 5,322 +0.00(+0.00%)
Nov 17, 2015 7.670 7.680 7.410 7.410 6,548 -0.09(-1.20%)
Nov 16, 2015 7.500 7.625 7.401 7.500 8,218 +0.10(+1.35%)
Nov 13, 2015 7.500 7.800 7.350 7.400 29,872 +0.65(+9.61%)
Nov 12, 2015 6.720 6.890 6.610 6.751 2,734 -0.15(-2.15%)
Nov 11, 2015 6.590 6.991 6.590 6.900 2,344 +0.40(+6.15%)
Nov 10, 2015 6.450 6.730 6.420 6.500 4,164 -0.17(-2.55%)
Nov 09, 2015 6.792 6.930 6.512 6.670 4,590 -0.08(-1.18%)
Nov 06, 2015 6.950 6.950 6.600 6.750 3,946 +0.02(+0.30%)
Nov 05, 2015 6.850 6.850 6.730 6.730 972 -0.24(-3.44%)
Nov 04, 2015 6.620 6.980 6.620 6.970 992 +0.44(+6.74%)
Nov 03, 2015 6.551 6.958 6.300 6.530 8,907 -0.27(-3.97%)
Nov 02, 2015 6.970 7.042 6.690 6.800 9,339 -0.10(-1.45%)
Oct 30, 2015 6.900 6.900 6.900 6.900 382 -0.33(-4.56%)
Oct 29, 2015 7.200 7.230 7.000 7.230 3,123 +0.22(+3.14%)
Oct 28, 2015 7.060 7.096 7.003 7.010 5,206 -0.09(-1.27%)
Oct 27, 2015 7.120 7.230 7.100 7.100 1,071 -0.30(-4.05%)
Oct 26, 2015 6.930 7.750 6.930 7.400 6,756 +0.52(+7.56%)
Oct 23, 2015 7.040 7.300 6.800 6.880 6,651 +0.08(+1.18%)
Oct 22, 2015 6.700 6.950 6.500 6.800 12,327 +0.02(+0.29%)
Oct 21, 2015 6.805 6.870 6.670 6.780 2,702 -0.02(-0.29%)
Oct 20, 2015 6.980 6.980 6.765 6.800 4,078 +0.00(+0.00%)
Oct 19, 2015 6.410 6.894 6.410 6.800 11,159 +0.15(+2.26%)
Oct 16, 2015 6.630 6.650 6.600 6.650 2,000 +0.02(+0.30%)
Oct 15, 2015 6.450 6.640 6.435 6.630 5,970 +0.20(+3.11%)
Oct 14, 2015 6.448 6.464 6.430 6.430 432 -0.07(-1.08%)
Oct 13, 2015 6.350 6.620 6.350 6.500 3,938 +0.12(+1.88%)
Oct 12, 2015 6.550 6.640 6.375 6.380 3,557 +0.00(+0.00%)
Oct 09, 2015 6.350 6.490 6.350 6.380 701 +0.06(+0.95%)
Oct 08, 2015 6.350 6.650 6.300 6.320 3,493 -0.08(-1.25%)
Oct 07, 2015 6.390 6.590 6.390 6.400 1,773 +0.10(+1.59%)
Oct 06, 2015 6.350 6.590 6.210 6.300 8,434 -0.10(-1.56%)
Oct 05, 2015 6.520 6.520 6.370 6.400 1,486 +0.27(+4.40%)
Oct 02, 2015 6.410 6.500 6.130 6.130 9,285 +0.07(+1.16%)
Oct 01, 2015 6.250 6.320 6.030 6.060 6,743 +0.11(+1.85%)
Sep 30, 2015 6.270 6.450 5.950 5.950 13,426 -0.20(-3.25%)
Sep 29, 2015 6.030 6.230 6.000 6.150 4,229 -0.01(-0.16%)
Sep 28, 2015 6.260 6.490 5.961 6.160 17,888 -0.11(-1.75%)
Sep 25, 2015 6.420 6.500 6.250 6.270 10,625 +0.10(+1.62%)
Sep 24, 2015 6.250 6.450 6.080 6.170 9,002 +0.00(+0.00%)
Sep 23, 2015 6.470 6.550 6.010 6.170 26,091 -0.35(-5.37%)
Sep 22, 2015 6.560 6.690 6.520 6.520 13,820 -0.20(-2.98%)
Sep 21, 2015 6.650 6.920 6.650 6.720 5,115 -0.23(-3.31%)
Sep 18, 2015 6.870 6.950 6.570 6.950 5,519 +0.23(+3.38%)
Sep 17, 2015 6.790 6.790 6.610 6.723 6,071 +0.19(+2.95%)
Sep 16, 2015 7.100 7.100 6.530 6.530 6,915 -0.06(-0.91%)
Sep 15, 2015 6.590 6.890 6.520 6.590 12,249 -0.15(-2.20%)
Sep 14, 2015 6.930 7.170 6.600 6.738 14,075 -0.20(-2.91%)
Sep 11, 2015 7.000 7.200 6.910 6.940 10,978 -0.12(-1.70%)
Sep 10, 2015 7.000 7.100 7.000 7.060 2,302 -0.10(-1.40%)
Sep 09, 2015 6.880 7.190 6.602 7.160 11,388 +0.17(+2.43%)
Sep 08, 2015 7.090 7.220 6.820 6.990 8,003 -0.02(-0.29%)
Sep 04, 2015 6.700 7.010 7.010 7.010 10,200 -0.02(-0.28%)
Sep 03, 2015 6.820 7.180 6.690 7.030 6,208 +0.22(+3.23%)
Sep 02, 2015 6.940 6.940 6.270 6.810 48,443 +0.10(+1.49%)
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.