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 (%)
Dec 31, 2004 7.780 7.780 7.110 7.160 131,500 -0.53(-6.88%)
Dec 30, 2004 6.560 7.780 6.560 7.689 456,100 +1.09(+16.50%)
Dec 29, 2004 6.860 7.180 6.520 6.600 186,100 -0.55(-7.69%)
Dec 28, 2004 7.280 7.550 7.000 7.150 212,800 +0.04(+0.56%)
Dec 27, 2004 7.700 7.710 7.000 7.110 419,500 -0.65(-8.38%)
Dec 23, 2004 8.520 9.310 7.750 7.760 1,838,200 -1.63(-17.36%)
Dec 22, 2004 4.550 9.650 4.550 9.390 4,854,000 +5.14(+120.94%)
Dec 21, 2004 4.210 4.250 4.200 4.250 1,900 -0.05(-1.16%)
Dec 20, 2004 4.318 4.380 4.300 4.300 3,400 +0.00(+0.00%)
Dec 17, 2004 4.400 4.400 4.300 4.300 900 -0.10(-2.27%)
Dec 16, 2004 4.351 4.400 4.351 4.400 1,100 +0.07(+1.62%)
Dec 15, 2004 4.250 4.359 4.250 4.330 2,100 +0.07(+1.64%)
Dec 14, 2004 4.291 4.291 4.260 4.260 1,500 -0.07(-1.62%)
Dec 13, 2004 4.340 4.340 4.271 4.330 1,200 -0.02(-0.46%)
Dec 10, 2004 4.360 4.410 4.270 4.350 3,600 -0.09(-2.00%)
Dec 09, 2004 4.400 4.439 4.330 4.439 3,100 +0.12(+2.75%)
Dec 08, 2004 4.380 4.410 4.261 4.320 5,500 -0.07(-1.59%)
Dec 07, 2004 4.480 4.480 4.380 4.390 5,300 -0.06(-1.35%)
Dec 06, 2004 4.471 4.500 4.450 4.450 1,500 -0.06(-1.33%)
Dec 03, 2004 4.600 4.600 4.510 4.510 3,000 +0.01(+0.22%)
Dec 02, 2004 4.640 4.640 4.460 4.500 7,100 -0.15(-3.23%)
Dec 01, 2004 4.560 4.650 4.450 4.650 4,700 +0.22(+4.97%)
Nov 30, 2004 4.481 4.490 4.430 4.430 700 +0.00(+0.00%)
Nov 29, 2004 4.500 4.500 4.430 4.430 2,700 +0.00(+0.00%)
Nov 26, 2004 4.430 4.430 4.430 4.430 500 +0.01(+0.20%)
Nov 24, 2004 4.500 4.540 4.410 4.421 8,900 +0.00(+0.02%)
Nov 23, 2004 4.410 4.421 4.410 4.420 700 +0.03(+0.66%)
Nov 22, 2004 4.070 4.530 4.070 4.391 7,800 -0.01(-0.18%)
Nov 19, 2004 4.390 4.420 4.390 4.399 2,800 -0.05(-1.15%)
Nov 18, 2004 4.600 4.600 4.410 4.450 4,300 -0.07(-1.55%)
Nov 17, 2004 4.520 4.520 4.180 4.520 5,400 +0.00(+0.00%)
Nov 16, 2004 4.520 4.520 4.520 4.520 0 +0.00(+0.00%)
Nov 15, 2004 4.560 4.590 4.460 4.520 4,400 -0.06(-1.31%)
Nov 12, 2004 4.650 4.650 4.450 4.580 2,700 -0.03(-0.65%)
Nov 11, 2004 4.650 4.650 4.610 4.610 3,800 -0.04(-0.86%)
Nov 10, 2004 4.690 4.710 4.570 4.650 2,800 +0.09(+1.97%)
Nov 09, 2004 4.570 4.700 4.460 4.560 6,700 -0.03(-0.65%)
Nov 08, 2004 4.590 4.670 4.590 4.590 1,900 -0.00(-0.02%)
Nov 05, 2004 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Nov 04, 2004 4.591 4.591 4.591 4.591 0 +0.00(+0.00%)
Nov 03, 2004 4.591 4.591 4.591 4.591 100 -0.05(-1.06%)
Nov 02, 2004 4.380 4.640 4.380 4.640 900 +0.05(+1.09%)
Nov 01, 2004 4.590 4.590 4.590 4.590 300 -0.12(-2.53%)
Oct 29, 2004 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Oct 28, 2004 4.610 4.709 4.610 4.709 1,000 -0.00(-0.02%)
Oct 27, 2004 4.740 4.750 4.500 4.710 2,500 -0.04(-0.84%)
Oct 26, 2004 4.610 4.750 4.500 4.750 3,900 +0.18(+3.92%)
Oct 25, 2004 4.720 4.750 4.510 4.571 5,000 -0.18(-3.77%)
Oct 22, 2004 4.740 4.750 4.730 4.750 2,000 +0.14(+3.04%)
Oct 21, 2004 4.600 4.660 4.600 4.610 2,500 -0.09(-1.91%)
Oct 20, 2004 4.700 4.700 4.570 4.700 4,300 +0.09(+1.95%)
Oct 19, 2004 4.650 4.740 4.610 4.610 3,800 +0.04(+0.88%)
Oct 18, 2004 4.600 4.620 4.450 4.570 4,500 +0.02(+0.44%)
Oct 15, 2004 4.481 4.600 4.481 4.550 2,500 -0.04(-0.87%)
Oct 14, 2004 4.620 4.620 4.500 4.590 3,100 +0.02(+0.48%)
Oct 13, 2004 4.568 4.568 4.568 4.568 0 +0.00(+0.00%)
Oct 12, 2004 4.400 4.568 4.390 4.568 1,900 +0.19(+4.29%)
Oct 11, 2004 4.600 4.600 4.280 4.380 13,200 -0.23(-4.99%)
Oct 08, 2004 4.610 4.610 4.610 4.610 900 +0.01(+0.22%)
Oct 07, 2004 4.600 4.790 4.600 4.600 4,000 -0.13(-2.75%)
Oct 06, 2004 4.580 4.730 4.580 4.730 1,800 +0.14(+3.05%)
Oct 05, 2004 4.750 4.770 4.590 4.590 3,900 -0.29(-5.94%)
Oct 04, 2004 4.590 4.890 4.590 4.880 4,600 +0.19(+4.05%)
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.