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

Immucell Cp (NQ: ICCC )

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 22, 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 (%)
Oct 30, 2020 5.210 5.543 5.210 5.310 8,900 +0.10(+1.92%)
Oct 29, 2020 5.210 5.270 5.210 5.210 4,958 +0.00(+0.00%)
Oct 28, 2020 5.250 5.340 5.210 5.210 2,918 -0.18(-3.28%)
Oct 27, 2020 5.700 5.700 5.387 5.387 6,715 -0.26(-4.66%)
Oct 26, 2020 5.760 5.800 5.550 5.650 3,092 -0.05(-0.88%)
Oct 23, 2020 5.700 5.960 5.700 5.700 1,000 +0.02(+0.35%)
Oct 22, 2020 5.858 5.858 5.635 5.680 11,524 -0.09(-1.56%)
Oct 21, 2020 5.940 5.940 5.750 5.770 3,994 -0.16(-2.70%)
Oct 20, 2020 6.040 6.070 5.850 5.930 8,008 -0.01(-0.17%)
Oct 19, 2020 5.830 6.050 5.830 5.940 25,967 +0.22(+3.85%)
Oct 16, 2020 5.740 5.860 5.580 5.720 3,400 +0.08(+1.42%)
Oct 15, 2020 5.780 6.020 5.640 5.640 5,836 +0.02(+0.36%)
Oct 14, 2020 6.050 6.070 5.620 5.620 15,688 -0.45(-7.41%)
Oct 13, 2020 5.900 6.390 5.879 6.070 66,144 +0.26(+4.48%)
Oct 12, 2020 5.850 5.896 5.350 5.810 18,582 +0.11(+2.02%)
Oct 09, 2020 5.470 5.880 5.470 5.695 3,100 +0.08(+1.33%)
Oct 08, 2020 5.570 5.782 5.570 5.620 5,292 -0.08(-1.45%)
Oct 07, 2020 5.759 5.760 5.640 5.702 4,839 +0.06(+1.11%)
Oct 06, 2020 5.600 5.910 5.489 5.640 20,753 +0.09(+1.62%)
Oct 05, 2020 5.530 5.640 5.460 5.550 3,026 +0.08(+1.46%)
Oct 02, 2020 5.650 5.650 5.470 5.470 3,600 -0.08(-1.44%)
Oct 01, 2020 5.650 5.650 5.525 5.550 2,565 +0.12(+2.21%)
Sep 30, 2020 5.325 5.650 5.325 5.430 960 -0.05(-0.91%)
Sep 29, 2020 5.450 5.582 5.450 5.480 2,873 -0.17(-3.01%)
Sep 28, 2020 5.650 5.650 5.650 5.650 694 +0.16(+2.91%)
Sep 25, 2020 5.320 5.490 5.270 5.490 16,200 +0.15(+2.81%)
Sep 24, 2020 5.130 5.380 5.010 5.340 3,784 +0.14(+2.69%)
Sep 23, 2020 5.400 5.400 5.190 5.200 5,234 -0.08(-1.52%)
Sep 22, 2020 5.332 5.332 5.280 5.280 551 -0.18(-3.29%)
Sep 21, 2020 5.530 5.640 5.460 5.460 968 -0.19(-3.36%)
Sep 18, 2020 5.270 5.650 5.270 5.650 24,900 +0.39(+7.41%)
Sep 17, 2020 5.270 5.270 5.260 5.260 589 -0.03(-0.57%)
Sep 16, 2020 5.308 5.466 5.250 5.290 2,306 +0.05(+0.95%)
Sep 15, 2020 5.190 5.335 5.190 5.240 1,045 -0.09(-1.69%)
Sep 14, 2020 5.480 5.480 5.110 5.330 2,225 +0.13(+2.50%)
Sep 11, 2020 5.250 5.480 5.160 5.200 3,100 +0.04(+0.78%)
Sep 10, 2020 5.470 5.500 5.160 5.160 2,282 -0.07(-1.34%)
Sep 09, 2020 5.160 5.460 5.140 5.230 7,259 +0.03(+0.65%)
Sep 08, 2020 5.150 5.196 5.120 5.196 3,117 -0.12(-2.26%)
Sep 04, 2020 5.310 5.500 5.250 5.316 32,900 +0.02(+0.31%)
Sep 03, 2020 5.330 5.330 5.280 5.300 31,586 +0.00(+0.00%)
Sep 02, 2020 5.310 5.320 5.300 5.300 1,006 -0.12(-2.21%)
Sep 01, 2020 5.210 5.550 5.100 5.420 15,059 +0.20(+3.83%)
Aug 31, 2020 5.320 5.320 5.147 5.220 4,611 +0.13(+2.55%)
Aug 28, 2020 5.317 5.317 5.080 5.090 12,900 -0.26(-4.88%)
Aug 27, 2020 5.387 5.430 5.250 5.351 13,053 +0.03(+0.58%)
Aug 26, 2020 5.520 5.540 5.320 5.320 3,229 -0.08(-1.48%)
Aug 25, 2020 5.440 5.480 5.310 5.400 7,690 +0.04(+0.84%)
Aug 24, 2020 5.520 5.590 5.300 5.355 17,916 -0.22(-4.03%)
Aug 21, 2020 5.570 5.600 5.440 5.580 5,300 -0.02(-0.36%)
Aug 20, 2020 5.554 5.600 5.554 5.600 875 -0.05(-0.88%)
Aug 19, 2020 5.520 5.650 5.430 5.650 6,386 +0.14(+2.54%)
Aug 18, 2020 5.420 5.650 5.420 5.510 3,343 -0.14(-2.48%)
Aug 17, 2020 5.630 5.650 5.630 5.650 572 +0.03(+0.53%)
Aug 14, 2020 5.460 5.700 5.460 5.620 6,200 +0.04(+0.78%)
Aug 13, 2020 5.520 5.680 5.317 5.577 18,279 -0.12(-2.16%)
Aug 12, 2020 5.600 5.843 5.538 5.700 4,092 -0.09(-1.55%)
Aug 11, 2020 5.510 5.790 5.320 5.790 10,841 +0.09(+1.58%)
Aug 10, 2020 5.680 5.700 5.500 5.700 5,045 +0.18(+3.20%)
Aug 07, 2020 5.690 5.690 5.370 5.523 11,100 -0.09(-1.55%)
Aug 06, 2020 5.700 5.700 5.340 5.610 4,318 -0.06(-1.06%)
Aug 05, 2020 5.710 5.720 5.451 5.670 3,125 +0.06(+1.07%)
Aug 04, 2020 5.500 5.920 5.410 5.610 4,179 +0.11(+2.00%)
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.