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

Immucell Cp (NQ: ICCC )

4.880 -0.596 (-10.89%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
May 31, 2007 5.720 5.770 5.700 5.700 1,312 -0.01(-0.18%)
May 30, 2007 5.730 5.800 5.700 5.710 2,000 -0.04(-0.70%)
May 29, 2007 5.820 5.820 5.750 5.750 2,623 -0.15(-2.54%)
May 25, 2007 5.890 5.900 5.820 5.900 2,000 +0.10(+1.72%)
May 24, 2007 5.770 5.800 5.770 5.800 750 +0.01(+0.17%)
May 23, 2007 5.898 5.898 5.710 5.790 2,550 -0.10(-1.70%)
May 22, 2007 5.890 5.890 5.890 5.890 1,256 -0.01(-0.15%)
May 21, 2007 5.700 5.948 5.700 5.899 4,334 +0.18(+3.13%)
May 18, 2007 5.720 5.720 5.690 5.720 12,000 +0.02(+0.39%)
May 17, 2007 5.750 5.750 5.680 5.697 2,900 -0.06(-1.09%)
May 16, 2007 5.760 5.770 5.760 5.760 627 +0.00(+0.00%)
May 15, 2007 5.930 5.930 5.760 5.760 5,000 -0.17(-2.87%)
May 14, 2007 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
May 11, 2007 5.750 5.930 5.750 5.930 9,241 +0.11(+1.93%)
May 10, 2007 5.750 5.818 5.750 5.818 3,000 +0.10(+1.71%)
May 09, 2007 5.700 5.800 5.700 5.720 3,021 +0.03(+0.53%)
May 08, 2007 5.650 5.690 5.650 5.690 2,450 +0.09(+1.61%)
May 07, 2007 5.620 5.620 5.600 5.600 200 -0.04(-0.71%)
May 04, 2007 5.730 5.750 5.640 5.640 1,300 -0.08(-1.35%)
May 03, 2007 5.770 5.770 5.580 5.717 1,500 +0.10(+1.73%)
May 02, 2007 5.560 5.740 5.340 5.620 3,902 +0.07(+1.26%)
May 01, 2007 5.530 5.650 5.330 5.550 2,805 -0.02(-0.36%)
Apr 30, 2007 5.620 5.700 5.570 5.570 7,115 -0.13(-2.28%)
Apr 27, 2007 5.320 5.700 5.320 5.700 1,700 +0.00(+0.00%)
Apr 26, 2007 5.790 5.810 5.700 5.700 4,600 -0.08(-1.38%)
Apr 25, 2007 5.680 5.800 5.680 5.780 1,540 +0.19(+3.40%)
Apr 24, 2007 5.350 5.590 5.350 5.590 1,215 +0.17(+3.14%)
Apr 23, 2007 5.360 5.420 5.360 5.420 1,100 +0.14(+2.65%)
Apr 20, 2007 5.290 5.290 5.160 5.280 11,630 -0.11(-2.04%)
Apr 19, 2007 5.300 5.390 5.300 5.390 2,520 +0.09(+1.70%)
Apr 18, 2007 5.320 5.320 5.300 5.300 1,100 -0.10(-1.85%)
Apr 17, 2007 5.300 5.400 5.300 5.400 490 +0.10(+1.89%)
Apr 16, 2007 5.360 5.440 5.300 5.300 3,653 +0.00(+0.00%)
Apr 13, 2007 5.380 5.400 5.300 5.300 3,260 -0.21(-3.81%)
Apr 12, 2007 5.490 5.510 5.490 5.510 2,413 +0.19(+3.57%)
Apr 11, 2007 5.352 5.352 5.310 5.320 534 -0.12(-2.21%)
Apr 10, 2007 5.320 5.460 5.310 5.440 1,910 -0.06(-1.09%)
Apr 09, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 05, 2007 5.450 5.500 5.450 5.500 900 +0.19(+3.58%)
Apr 04, 2007 5.320 5.510 5.310 5.310 1,600 -0.11(-2.03%)
Apr 03, 2007 5.330 5.420 5.300 5.420 701 +0.16(+3.04%)
Apr 02, 2007 5.260 5.270 5.260 5.260 3,800 -0.17(-3.13%)
Mar 30, 2007 5.430 5.430 5.430 5.430 200 +0.03(+0.56%)
Mar 29, 2007 5.320 5.400 5.260 5.400 1,300 +0.14(+2.66%)
Mar 28, 2007 5.260 5.300 5.250 5.260 5,350 -0.05(-0.94%)
Mar 27, 2007 5.330 5.330 5.100 5.310 10,199 +0.00(+0.00%)
Mar 26, 2007 5.150 5.310 5.150 5.310 2,510 -0.10(-1.85%)
Mar 23, 2007 5.270 5.410 5.270 5.410 202 -0.06(-1.10%)
Mar 22, 2007 5.610 5.620 5.470 5.470 5,904 +0.05(+0.92%)
Mar 21, 2007 5.200 5.620 5.200 5.420 3,953 +0.20(+3.83%)
Mar 20, 2007 5.250 5.250 5.180 5.220 1,585 -0.03(-0.57%)
Mar 19, 2007 5.230 5.250 5.230 5.250 1,300 +0.11(+2.14%)
Mar 16, 2007 5.330 5.330 5.140 5.140 3,158 -0.01(-0.19%)
Mar 15, 2007 5.190 5.360 5.130 5.150 1,700 -0.15(-2.83%)
Mar 14, 2007 5.130 5.330 5.130 5.300 500 +0.11(+2.12%)
Mar 13, 2007 5.270 5.540 5.030 5.190 3,401 -0.08(-1.52%)
Mar 12, 2007 5.250 5.300 5.250 5.270 2,125 -0.14(-2.50%)
Mar 09, 2007 5.405 5.405 5.405 5.405 0 +0.00(+0.00%)
Mar 08, 2007 5.390 5.405 5.380 5.405 300 -0.00(-0.09%)
Mar 07, 2007 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Mar 06, 2007 5.410 5.438 5.410 5.410 500 -0.09(-1.64%)
Mar 05, 2007 5.430 5.500 5.380 5.500 3,200 +0.00(+0.00%)
Mar 02, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
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.