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 30, 2011 4.910 5.430 4.850 5.300 5,849 +0.03(+0.57%)
Sep 29, 2011 5.410 5.410 5.000 5.270 3,425 -0.11(-2.04%)
Sep 28, 2011 5.500 5.500 5.150 5.380 4,400 -0.22(-3.93%)
Sep 27, 2011 6.180 6.180 5.600 5.600 8,955 -0.50(-8.20%)
Sep 26, 2011 6.100 6.100 6.100 6.100 1,300 -0.07(-1.13%)
Sep 22, 2011 6.250 6.170 6.170 6.170 900 -0.15(-2.37%)
Sep 21, 2011 6.330 6.498 6.300 6.320 1,042 -0.03(-0.47%)
Sep 20, 2011 6.350 6.350 6.350 6.350 1,000 -0.14(-2.16%)
Sep 19, 2011 6.490 6.490 6.490 6.490 1,000 -0.07(-1.07%)
Sep 16, 2011 6.400 6.560 6.360 6.560 1,005 -0.04(-0.61%)
Sep 14, 2011 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 13, 2011 6.520 6.520 6.500 6.500 300 -0.01(-0.15%)
Sep 12, 2011 6.440 6.510 6.440 6.510 100 -0.05(-0.76%)
Sep 08, 2011 6.560 6.560 6.560 6.560 300 +0.06(+0.92%)
Sep 07, 2011 6.500 6.500 6.500 6.500 600 +0.13(+2.04%)
Sep 06, 2011 6.280 6.450 6.280 6.370 865 -0.07(-1.09%)
Sep 02, 2011 6.350 6.440 6.350 6.440 1,625 +0.06(+0.94%)
Sep 01, 2011 6.670 6.690 6.350 6.380 3,864 -0.32(-4.78%)
Aug 31, 2011 6.660 6.700 6.660 6.700 500 +0.25(+3.88%)
Aug 30, 2011 6.360 6.460 6.360 6.450 300 -0.04(-0.62%)
Aug 29, 2011 6.450 6.490 6.450 6.490 600 +0.04(+0.62%)
Aug 26, 2011 6.500 6.500 6.450 6.450 500 -0.08(-1.23%)
Aug 25, 2011 6.670 6.670 6.341 6.530 1,730 -0.20(-2.97%)
Aug 24, 2011 6.560 6.800 6.560 6.730 2,376 +0.23(+3.54%)
Aug 23, 2011 6.770 6.770 6.360 6.500 1,100 -0.15(-2.26%)
Aug 22, 2011 6.350 6.830 6.330 6.650 500 +0.40(+6.40%)
Aug 19, 2011 6.470 6.740 6.190 6.250 4,834 +0.09(+1.46%)
Aug 18, 2011 6.500 6.600 5.540 6.160 6,594 -0.42(-6.38%)
Aug 17, 2011 6.550 6.840 6.540 6.580 1,127 -0.10(-1.50%)
Aug 15, 2011 6.550 6.680 6.680 6.680 3,300 -0.24(-3.47%)
Aug 12, 2011 7.000 7.000 6.920 6.920 500 -0.15(-2.11%)
Aug 11, 2011 6.520 7.069 6.520 7.069 330 +0.53(+8.09%)
Aug 10, 2011 6.590 6.610 6.500 6.540 2,000 -0.41(-5.90%)
Aug 09, 2011 7.040 7.070 6.582 6.950 2,317 +0.96(+16.03%)
Aug 08, 2011 6.730 6.962 5.950 5.990 8,144 -0.77(-11.39%)
Aug 05, 2011 6.392 7.150 6.070 6.760 8,573 +0.11(+1.65%)
Aug 04, 2011 6.300 7.150 5.930 6.650 8,959 +0.35(+5.56%)
Aug 03, 2011 6.300 6.300 6.300 6.300 100 +0.08(+1.29%)
Aug 02, 2011 6.650 6.650 4.570 6.220 20,826 -0.40(-6.04%)
Aug 01, 2011 6.530 6.691 6.500 6.620 2,988 -0.07(-1.05%)
Jul 29, 2011 6.520 6.790 6.500 6.690 6,009 +0.19(+2.92%)
Jul 28, 2011 6.572 6.572 6.500 6.500 1,400 -0.23(-3.42%)
Jul 27, 2011 6.800 6.800 6.730 6.730 1,100 -0.06(-0.92%)
Jul 26, 2011 6.790 6.792 6.790 6.792 200 -0.10(-1.42%)
Jul 25, 2011 6.900 6.900 6.890 6.890 536 +0.20(+2.99%)
Jul 22, 2011 7.100 7.260 6.510 6.690 8,812 +0.19(+2.92%)
Jul 21, 2011 6.610 6.610 6.500 6.500 352 +0.00(+0.00%)
Jul 20, 2011 6.690 6.690 6.460 6.500 4,000 -0.24(-3.56%)
Jul 19, 2011 6.640 6.990 6.390 6.740 5,592 +0.32(+4.98%)
Jul 18, 2011 6.985 6.985 6.250 6.420 8,403 -0.75(-10.46%)
Jul 15, 2011 7.350 7.350 7.040 7.170 2,398 +0.20(+2.87%)
Jul 14, 2011 7.190 7.190 6.970 6.970 1,175 -0.27(-3.73%)
Jul 13, 2011 7.250 7.490 7.190 7.240 20,621 +0.27(+3.87%)
Jul 12, 2011 6.800 7.250 6.750 6.970 11,539 +0.44(+6.74%)
Jul 11, 2011 6.770 6.770 6.060 6.530 5,494 -0.21(-3.12%)
Jul 08, 2011 6.470 6.820 6.210 6.740 8,701 +0.22(+3.37%)
Jul 07, 2011 7.240 7.629 6.260 6.520 43,630 -1.09(-14.32%)
Jul 06, 2011 7.790 7.850 7.500 7.610 6,384 -0.18(-2.31%)
Jul 05, 2011 7.940 7.940 7.490 7.790 4,000 -0.02(-0.26%)
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.