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 (%)
Sep 30, 2014 4.930 4.970 4.930 4.970 600 +0.04(+0.74%)
Sep 29, 2014 4.828 5.000 4.828 4.934 700 +0.02(+0.48%)
Sep 26, 2014 5.370 5.370 4.820 4.910 5,502 -0.39(-7.36%)
Sep 25, 2014 5.460 5.680 5.300 5.300 8,150 -0.15(-2.75%)
Sep 24, 2014 5.400 5.465 5.150 5.450 1,338 +0.11(+2.06%)
Sep 23, 2014 5.490 5.510 5.240 5.340 5,076 +0.10(+1.91%)
Sep 22, 2014 5.400 5.530 5.110 5.240 7,923 -0.11(-2.06%)
Sep 19, 2014 5.090 5.300 5.080 5.350 11,081 +0.30(+5.94%)
Sep 18, 2014 4.720 5.050 4.571 5.050 17,815 +0.56(+12.47%)
Sep 17, 2014 4.420 4.800 4.420 4.490 7,275 +0.07(+1.54%)
Sep 16, 2014 4.490 4.500 4.422 4.422 1,165 -0.03(-0.63%)
Sep 15, 2014 4.490 4.490 4.450 4.450 207 -0.27(-5.72%)
Sep 11, 2014 4.720 4.720 4.720 4.720 400 +0.27(+6.07%)
Sep 10, 2014 4.440 4.750 4.440 4.450 3,374 -0.26(-5.52%)
Sep 09, 2014 4.410 4.710 4.390 4.710 646 +0.28(+6.32%)
Sep 08, 2014 4.440 4.580 4.390 4.430 1,832 -0.11(-2.42%)
Sep 05, 2014 4.470 4.540 4.390 4.540 11,547 +0.15(+3.42%)
Sep 04, 2014 4.470 4.470 4.390 4.390 2,100 +0.00(+0.00%)
Sep 03, 2014 4.430 4.430 4.330 4.390 1,700 -0.12(-2.66%)
Sep 02, 2014 4.530 4.780 4.460 4.510 11,702 +0.07(+1.58%)
Aug 29, 2014 4.570 4.440 4.440 4.440 7,100 -0.13(-2.85%)
Aug 28, 2014 4.570 4.570 4.570 4.570 100 +0.00(+0.00%)
Aug 27, 2014 4.570 4.570 4.570 4.570 100 -0.13(-2.77%)
Aug 25, 2014 4.730 4.700 4.700 4.700 625 -0.05(-1.05%)
Aug 22, 2014 4.650 4.750 4.562 4.750 4,118 +0.20(+4.40%)
Aug 21, 2014 4.750 4.750 4.550 4.550 6,176 -0.03(-0.66%)
Aug 20, 2014 4.430 4.740 4.430 4.580 15,097 +0.02(+0.44%)
Aug 19, 2014 4.500 4.750 4.410 4.560 12,620 +0.04(+0.88%)
Aug 18, 2014 4.520 4.520 4.520 4.520 100 -0.09(-1.95%)
Aug 15, 2014 4.860 4.860 4.500 4.610 13,280 -0.06(-1.29%)
Aug 14, 2014 4.380 4.800 4.500 4.670 18,123 +0.17(+3.78%)
Aug 13, 2014 4.500 4.500 4.500 4.500 100 +0.04(+0.90%)
Aug 12, 2014 4.460 4.820 4.460 4.460 631 +0.00(+0.00%)
Aug 11, 2014 4.470 4.470 4.460 4.460 1,100 -0.13(-2.83%)
Aug 08, 2014 4.520 4.540 4.170 4.590 50,021 +0.05(+1.04%)
Aug 07, 2014 4.560 4.565 4.540 4.543 1,160 -0.06(-1.25%)
Aug 06, 2014 4.600 4.600 4.600 4.600 100 -0.12(-2.54%)
Aug 05, 2014 4.720 4.720 4.720 4.720 169 +0.03(+0.64%)
Aug 04, 2014 4.860 4.860 4.600 4.690 4,440 +0.05(+1.08%)
Aug 01, 2014 4.640 4.640 4.640 4.640 117 -0.16(-3.33%)
Jul 31, 2014 4.640 4.800 4.620 4.800 1,049 +0.01(+0.21%)
Jul 30, 2014 4.860 4.860 4.790 4.790 1,330 +0.17(+3.68%)
Jul 29, 2014 4.620 4.620 4.620 4.620 301 +0.00(+0.00%)
Jul 28, 2014 4.620 4.800 4.800 4.620 200 -0.18(-3.75%)
Jul 25, 2014 4.607 4.800 4.607 4.800 600 +0.18(+4.01%)
Jul 24, 2014 4.540 4.620 4.540 4.615 500 +0.01(+0.28%)
Jul 23, 2014 4.540 4.801 4.540 4.602 1,045 +0.00(+0.04%)
Jul 22, 2014 4.540 4.850 4.540 4.600 1,800 +0.08(+1.77%)
Jul 21, 2014 4.860 4.860 4.520 4.520 3,350 -0.13(-2.80%)
Jul 18, 2014 4.500 4.840 4.500 4.650 15,137 +0.10(+2.20%)
Jul 17, 2014 4.570 4.770 4.400 4.550 10,783 +0.00(+0.00%)
Jul 16, 2014 4.430 4.650 4.430 4.550 11,391 -0.28(-5.80%)
Jul 15, 2014 4.650 4.830 4.600 4.830 5,187 +0.03(+0.63%)
Jul 14, 2014 4.830 4.830 4.800 4.800 316 -0.02(-0.41%)
Jul 11, 2014 4.810 4.850 4.500 4.820 2,875 +0.09(+1.90%)
Jul 10, 2014 4.460 4.810 4.450 4.730 8,229 +0.01(+0.21%)
Jul 09, 2014 4.770 4.770 4.510 4.720 1,226 +0.05(+1.07%)
Jul 08, 2014 4.430 4.720 4.410 4.670 5,528 +0.09(+1.97%)
Jul 07, 2014 4.740 4.750 4.500 4.580 2,452 +0.15(+3.39%)
Jul 03, 2014 4.430 4.430 4.430 4.430 500 -0.22(-4.73%)
Jul 02, 2014 4.280 4.830 4.280 4.650 28,733 +0.39(+9.15%)
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.