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, 2016 7.930 7.965 7.730 7.730 2,851 -0.20(-2.52%)
Sep 29, 2016 8.070 8.070 7.930 7.930 1,612 -0.05(-0.63%)
Sep 28, 2016 8.070 8.210 7.950 7.980 5,755 -0.13(-1.60%)
Sep 27, 2016 8.130 8.240 8.110 8.110 5,565 -0.10(-1.22%)
Sep 26, 2016 8.190 8.220 7.990 8.210 3,839 +0.09(+1.11%)
Sep 23, 2016 8.120 8.219 7.482 8.120 21,507 -0.03(-0.37%)
Sep 22, 2016 7.990 8.165 7.854 8.150 4,838 +0.03(+0.37%)
Sep 21, 2016 7.900 8.120 7.779 8.120 3,779 +0.22(+2.78%)
Sep 20, 2016 7.930 8.100 7.600 7.900 32,583 +0.07(+0.89%)
Sep 19, 2016 7.480 7.900 7.450 7.830 17,228 +0.33(+4.40%)
Sep 16, 2016 7.290 7.500 7.260 7.500 10,921 +0.20(+2.74%)
Sep 15, 2016 7.379 7.460 7.230 7.300 2,615 +0.00(+0.00%)
Sep 14, 2016 7.120 7.440 7.120 7.300 2,424 +0.05(+0.69%)
Sep 13, 2016 7.190 7.400 7.190 7.250 1,484 +0.07(+0.97%)
Sep 12, 2016 7.220 7.280 7.130 7.180 2,163 -0.11(-1.47%)
Sep 09, 2016 7.280 7.360 7.254 7.287 5,874 -0.02(-0.31%)
Sep 08, 2016 7.160 7.310 7.110 7.310 5,025 +0.19(+2.67%)
Sep 07, 2016 7.230 7.320 7.100 7.120 5,127 +0.05(+0.71%)
Sep 06, 2016 7.200 7.240 7.070 7.070 14,220 -0.19(-2.62%)
Sep 02, 2016 7.240 7.260 7.260 7.260 6,400 -0.02(-0.27%)
Sep 01, 2016 7.160 7.280 7.154 7.280 11,128 +0.19(+2.68%)
Aug 31, 2016 7.161 7.190 7.090 7.090 14,250 -0.06(-0.84%)
Aug 30, 2016 7.231 7.270 7.150 7.150 6,797 -0.03(-0.42%)
Aug 29, 2016 7.290 7.310 7.170 7.180 10,070 -0.09(-1.24%)
Aug 26, 2016 7.270 7.270 7.270 7.270 509 -0.02(-0.27%)
Aug 25, 2016 7.320 7.320 7.200 7.290 5,847 +0.09(+1.25%)
Aug 24, 2016 7.270 7.300 7.200 7.200 4,944 -0.04(-0.62%)
Aug 23, 2016 7.310 7.310 7.245 7.245 5,089 +0.04(+0.62%)
Aug 22, 2016 7.170 7.300 7.100 7.200 5,538 -0.00(-0.07%)
Aug 19, 2016 7.230 7.230 7.205 7.205 301 -0.04(-0.62%)
Aug 18, 2016 7.300 7.300 7.150 7.250 3,671 -0.05(-0.75%)
Aug 17, 2016 7.460 7.460 7.300 7.305 3,584 -0.03(-0.34%)
Aug 16, 2016 7.320 7.370 7.239 7.330 6,041 -0.07(-0.95%)
Aug 15, 2016 7.460 7.630 7.300 7.400 25,559 -0.14(-1.85%)
Aug 12, 2016 7.470 7.600 7.100 7.539 12,661 -0.46(-5.76%)
Aug 11, 2016 8.000 8.140 7.960 8.000 3,566 +0.05(+0.63%)
Aug 10, 2016 7.992 8.000 7.950 7.950 5,390 -0.04(-0.50%)
Aug 09, 2016 7.940 8.000 7.740 7.990 12,543 +0.16(+2.02%)
Aug 08, 2016 7.750 7.990 7.750 7.832 7,786 +0.18(+2.38%)
Aug 05, 2016 7.320 7.737 7.320 7.650 21,718 +0.38(+5.25%)
Aug 04, 2016 7.210 7.320 7.210 7.269 11,505 +0.07(+1.02%)
Aug 03, 2016 6.960 7.250 6.960 7.195 5,432 +0.14(+1.91%)
Aug 02, 2016 7.030 7.060 6.992 7.060 5,102 +0.12(+1.73%)
Aug 01, 2016 7.000 7.000 6.900 6.940 4,564 -0.08(-1.14%)
Jul 29, 2016 7.060 7.060 7.020 7.020 559 +0.16(+2.33%)
Jul 28, 2016 6.960 6.990 6.860 6.860 2,052 -0.18(-2.56%)
Jul 27, 2016 6.900 7.060 6.900 7.040 701 +0.26(+3.83%)
Jul 26, 2016 6.928 7.020 6.780 6.780 3,325 -0.10(-1.52%)
Jul 25, 2016 6.760 6.885 6.760 6.885 1,575 +0.08(+1.24%)
Jul 22, 2016 6.750 6.801 6.750 6.801 970 +0.08(+1.20%)
Jul 21, 2016 6.870 6.880 6.650 6.720 5,970 -0.25(-3.59%)
Jul 20, 2016 6.970 6.970 6.970 6.970 200 +0.03(+0.43%)
Jul 19, 2016 6.920 6.960 6.920 6.940 1,844 +0.05(+0.68%)
Jul 18, 2016 6.955 7.000 6.870 6.893 2,247 +0.04(+0.66%)
Jul 15, 2016 6.760 6.848 6.760 6.848 766 +0.09(+1.30%)
Jul 14, 2016 6.830 6.900 6.760 6.760 2,205 -0.08(-1.17%)
Jul 13, 2016 6.966 7.000 6.710 6.840 2,802 -0.16(-2.29%)
Jul 12, 2016 7.060 7.060 6.950 7.000 3,110 +0.10(+1.45%)
Jul 11, 2016 7.134 7.162 6.806 6.900 5,617 +0.15(+2.22%)
Jul 08, 2016 6.530 6.790 6.463 6.750 5,182 +0.28(+4.33%)
Jul 07, 2016 6.550 6.580 6.470 6.470 3,076 -0.19(-2.88%)
Jul 05, 2016 6.600 6.662 6.550 6.662 7,088 +0.06(+0.94%)
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.