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

Immucell Cp (NQ: ICCC )

4.760 +0.020 (+0.42%)
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 (%)
Sep 28, 2007 4.270 4.300 4.110 4.300 6,143 +0.05(+1.18%)
Sep 27, 2007 4.210 4.260 4.150 4.250 3,509 +0.03(+0.71%)
Sep 26, 2007 4.190 4.350 4.190 4.220 4,900 +0.07(+1.69%)
Sep 25, 2007 4.220 4.410 4.150 4.150 9,300 -0.04(-0.95%)
Sep 24, 2007 4.140 4.230 4.060 4.190 17,461 +0.13(+3.20%)
Sep 21, 2007 4.100 4.100 4.050 4.060 1,826 -0.07(-1.74%)
Sep 20, 2007 4.230 4.230 4.120 4.132 3,800 -0.09(-2.02%)
Sep 19, 2007 4.120 4.220 4.120 4.217 4,115 +0.10(+2.36%)
Sep 18, 2007 4.100 4.190 4.010 4.120 17,512 +0.07(+1.73%)
Sep 17, 2007 3.960 4.050 3.960 4.050 1,012 +0.05(+1.25%)
Sep 14, 2007 3.920 4.010 3.920 4.000 2,400 -0.08(-1.96%)
Sep 13, 2007 4.000 4.150 3.978 4.080 8,625 +0.09(+2.26%)
Sep 12, 2007 3.990 3.992 3.900 3.990 9,487 +0.04(+1.01%)
Sep 11, 2007 3.800 3.950 3.800 3.950 7,250 +0.15(+3.95%)
Sep 10, 2007 3.700 3.840 3.700 3.800 750 +0.10(+2.70%)
Sep 07, 2007 3.690 3.700 3.690 3.700 1,600 +0.02(+0.54%)
Sep 06, 2007 3.670 3.750 3.670 3.680 4,900 -0.06(-1.60%)
Sep 05, 2007 3.740 3.740 3.730 3.740 1,400 +0.04(+1.07%)
Sep 04, 2007 3.700 3.700 3.660 3.700 1,243 +0.05(+1.38%)
Aug 31, 2007 3.660 3.660 3.650 3.650 1,500 -0.01(-0.27%)
Aug 30, 2007 3.750 3.760 3.660 3.660 3,100 -0.09(-2.40%)
Aug 29, 2007 3.700 3.750 3.660 3.750 4,000 -0.03(-0.79%)
Aug 28, 2007 3.770 3.900 3.770 3.780 7,150 -0.02(-0.53%)
Aug 27, 2007 3.800 3.905 3.800 3.800 6,061 +0.03(+0.80%)
Aug 24, 2007 3.730 3.930 3.730 3.770 17,803 +0.04(+1.07%)
Aug 23, 2007 3.820 3.820 3.730 3.730 1,050 -0.01(-0.26%)
Aug 22, 2007 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Aug 21, 2007 3.660 3.740 3.650 3.740 5,676 +0.05(+1.35%)
Aug 20, 2007 3.720 3.720 3.650 3.690 5,300 -0.01(-0.24%)
Aug 17, 2007 3.675 3.699 3.670 3.699 1,000 +0.12(+3.32%)
Aug 16, 2007 3.750 3.750 3.560 3.580 9,000 -0.20(-5.29%)
Aug 15, 2007 3.940 3.940 3.780 3.780 4,733 -0.04(-1.05%)
Aug 14, 2007 3.760 3.840 3.760 3.820 9,451 +0.01(+0.26%)
Aug 13, 2007 3.750 3.820 3.750 3.810 3,017 -0.03(-0.78%)
Aug 10, 2007 4.000 4.000 3.760 3.840 7,604 -0.14(-3.52%)
Aug 09, 2007 3.980 3.980 3.980 3.980 210 +0.01(+0.25%)
Aug 08, 2007 4.090 4.100 3.970 3.970 4,100 -0.18(-4.33%)
Aug 07, 2007 4.120 4.150 4.120 4.150 2,300 +0.01(+0.24%)
Aug 06, 2007 3.760 4.140 3.760 4.140 8,950 +0.18(+4.55%)
Aug 03, 2007 3.960 3.980 3.810 3.960 4,875 -0.03(-0.75%)
Aug 02, 2007 3.970 3.990 3.970 3.990 300 +0.09(+2.33%)
Aug 01, 2007 3.910 4.210 3.876 3.899 15,707 -0.11(-2.77%)
Jul 31, 2007 3.970 4.130 3.950 4.010 11,378 -0.09(-2.20%)
Jul 30, 2007 4.170 4.248 3.900 4.100 25,408 -0.15(-3.58%)
Jul 27, 2007 4.230 4.290 4.230 4.252 300 +0.13(+3.21%)
Jul 26, 2007 4.550 4.550 4.120 4.120 7,360 -0.33(-7.42%)
Jul 25, 2007 4.050 4.580 4.020 4.450 7,407 +0.41(+10.15%)
Jul 24, 2007 4.200 4.320 4.040 4.040 36,344 -0.31(-7.13%)
Jul 23, 2007 4.780 4.780 4.330 4.350 18,957 -0.43(-9.00%)
Jul 20, 2007 4.750 4.850 4.170 4.780 32,532 +0.18(+3.91%)
Jul 19, 2007 5.650 5.710 4.120 4.600 170,630 -1.40(-23.33%)
Jul 18, 2007 5.710 6.000 5.700 6.000 4,100 +0.05(+0.84%)
Jul 17, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 16, 2007 5.650 5.950 5.650 5.950 900 +0.29(+5.12%)
Jul 13, 2007 5.510 5.720 5.510 5.660 1,300 +0.09(+1.62%)
Jul 12, 2007 5.560 5.660 5.560 5.570 400 -0.09(-1.59%)
Jul 11, 2007 5.610 5.660 5.649 5.660 200 +0.05(+0.89%)
Jul 10, 2007 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Jul 09, 2007 5.640 5.670 5.540 5.610 2,100 -0.15(-2.60%)
Jul 06, 2007 5.650 5.760 5.650 5.760 600 -0.04(-0.69%)
Jul 05, 2007 6.000 6.000 5.650 5.800 1,484 -0.43(-6.90%)
Jul 03, 2007 6.230 6.230 6.230 6.230 100 +0.36(+6.13%)
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.