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, 2009 3.800 3.810 3.800 3.810 300 -0.14(-3.54%)
Nov 27, 2009 3.950 3.950 3.950 3.950 200 -0.02(-0.50%)
Nov 25, 2009 3.850 3.970 3.850 3.970 1,368 +0.12(+3.12%)
Nov 24, 2009 3.800 3.850 3.800 3.850 1,765 -0.09(-2.28%)
Nov 23, 2009 3.944 3.944 3.940 3.940 200 -0.03(-0.75%)
Nov 20, 2009 3.950 3.970 3.750 3.970 1,600 -0.00(-0.00%)
Nov 19, 2009 3.810 3.970 3.750 3.970 3,643 +0.01(+0.25%)
Nov 18, 2009 3.970 3.970 3.960 3.960 1,100 -0.01(-0.25%)
Nov 16, 2009 3.920 3.970 3.970 3.970 900 -0.01(-0.38%)
Nov 13, 2009 3.810 3.985 3.810 3.985 1,550 +0.23(+6.27%)
Nov 10, 2009 3.750 3.750 3.750 3.750 0 -0.05(-1.32%)
Nov 06, 2009 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Nov 05, 2009 4.000 4.000 4.000 4.000 600 +0.13(+3.36%)
Nov 04, 2009 3.870 3.870 3.870 3.870 200 -0.04(-1.02%)
Nov 03, 2009 3.850 4.000 3.850 3.910 4,602 -0.09(-2.25%)
Nov 02, 2009 4.000 4.000 4.000 4.000 3,302 -0.23(-5.44%)
Oct 30, 2009 4.300 4.300 4.000 4.230 2,300 +0.03(+0.71%)
Oct 29, 2009 4.180 4.200 4.180 4.200 1,280 +0.10(+2.44%)
Oct 27, 2009 4.100 4.100 4.100 4.100 0 -0.01(-0.24%)
Oct 26, 2009 3.750 4.500 3.702 4.110 23,059 +0.37(+9.89%)
Oct 23, 2009 3.740 3.740 3.650 3.740 2,900 +0.28(+8.09%)
Oct 22, 2009 3.470 3.490 3.460 3.460 1,041 +0.04(+1.32%)
Oct 21, 2009 3.410 3.420 3.410 3.415 815 +0.06(+1.94%)
Oct 20, 2009 3.350 3.350 3.350 3.350 200 -0.00(-0.15%)
Oct 19, 2009 3.355 3.355 3.355 3.355 550 -0.09(-2.53%)
Oct 16, 2009 3.430 3.498 3.430 3.442 615 -0.02(-0.52%)
Oct 15, 2009 3.460 3.460 3.460 3.460 200 +0.25(+7.79%)
Oct 14, 2009 3.210 3.210 3.210 3.210 1,000 -0.04(-1.23%)
Oct 13, 2009 3.250 3.250 3.200 3.250 1,450 +0.05(+1.56%)
Oct 08, 2009 3.200 3.200 3.200 3.200 0 -0.42(-11.64%)
Oct 07, 2009 3.630 3.630 3.621 3.621 350 +0.08(+2.30%)
Oct 06, 2009 3.660 3.660 3.150 3.540 12,359 +0.34(+10.62%)
Oct 05, 2009 3.350 3.350 3.200 3.200 868 -0.04(-1.23%)
Oct 02, 2009 3.010 3.378 3.010 3.240 12,318 -0.07(-2.11%)
Oct 01, 2009 3.490 3.490 3.220 3.310 28,347 -0.27(-7.54%)
Sep 30, 2009 3.250 4.750 3.250 3.580 206,017 +0.74(+26.06%)
Sep 29, 2009 2.750 2.840 2.700 2.840 800 +0.09(+3.27%)
Sep 28, 2009 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 25, 2009 2.750 2.750 2.750 2.750 200 -0.08(-2.82%)
Sep 24, 2009 2.830 2.830 2.830 2.830 400 +0.08(+2.91%)
Sep 23, 2009 2.800 2.800 2.750 2.750 1,000 +0.00(+0.00%)
Sep 21, 2009 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Sep 16, 2009 2.760 2.750 2.750 2.750 2,000 -0.01(-0.36%)
Sep 15, 2009 2.760 2.760 2.760 2.760 750 -0.14(-4.83%)
Sep 14, 2009 2.900 2.900 2.900 2.900 300 -0.10(-3.33%)
Sep 11, 2009 3.000 3.000 3.000 3.000 2,350 +0.02(+0.67%)
Sep 09, 2009 2.980 2.980 2.980 2.980 4,700 +0.04(+1.36%)
Sep 03, 2009 3.000 2.940 2.940 2.940 400 +0.12(+4.26%)
Sep 02, 2009 2.820 2.820 2.820 2.820 1,000 +0.10(+3.72%)
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.