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 (%)
Jul 31, 2007 3.970 4.130 3.950 4.010 11,378 -0.09(-2.20%)
Jul 30, 2007 4.170 4.248 3.900 4.100 25,408 -0.15(-3.58%)
Jul 27, 2007 4.230 4.290 4.230 4.252 300 +0.13(+3.21%)
Jul 26, 2007 4.550 4.550 4.120 4.120 7,360 -0.33(-7.42%)
Jul 25, 2007 4.050 4.580 4.020 4.450 7,407 +0.41(+10.15%)
Jul 24, 2007 4.200 4.320 4.040 4.040 36,344 -0.31(-7.13%)
Jul 23, 2007 4.780 4.780 4.330 4.350 18,957 -0.43(-9.00%)
Jul 20, 2007 4.750 4.850 4.170 4.780 32,532 +0.18(+3.91%)
Jul 19, 2007 5.650 5.710 4.120 4.600 170,630 -1.40(-23.33%)
Jul 18, 2007 5.710 6.000 5.700 6.000 4,100 +0.05(+0.84%)
Jul 17, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 16, 2007 5.650 5.950 5.650 5.950 900 +0.29(+5.12%)
Jul 13, 2007 5.510 5.720 5.510 5.660 1,300 +0.09(+1.62%)
Jul 12, 2007 5.560 5.660 5.560 5.570 400 -0.09(-1.59%)
Jul 11, 2007 5.610 5.660 5.649 5.660 200 +0.05(+0.89%)
Jul 10, 2007 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Jul 09, 2007 5.640 5.670 5.540 5.610 2,100 -0.15(-2.60%)
Jul 06, 2007 5.650 5.760 5.650 5.760 600 -0.04(-0.69%)
Jul 05, 2007 6.000 6.000 5.650 5.800 1,484 -0.43(-6.90%)
Jul 03, 2007 6.230 6.230 6.230 6.230 100 +0.36(+6.13%)
Jul 02, 2007 5.870 5.870 5.870 5.870 100 -0.12(-2.00%)
Jun 29, 2007 5.640 6.120 5.520 5.990 11,261 +0.39(+6.96%)
Jun 28, 2007 5.960 5.960 5.600 5.600 1,850 -0.32(-5.41%)
Jun 27, 2007 5.520 6.070 5.520 5.920 5,630 +0.35(+6.28%)
Jun 26, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Jun 25, 2007 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Jun 22, 2007 5.660 5.660 5.570 5.570 1,500 -0.09(-1.59%)
Jun 21, 2007 5.704 5.704 5.660 5.660 735 -0.04(-0.70%)
Jun 20, 2007 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 19, 2007 5.720 5.720 5.500 5.700 7,000 -0.02(-0.35%)
Jun 18, 2007 5.720 5.720 5.720 5.720 2,600 +0.01(+0.18%)
Jun 15, 2007 5.750 5.788 5.700 5.710 1,900 +0.01(+0.18%)
Jun 14, 2007 5.730 5.750 5.700 5.700 2,600 -0.01(-0.18%)
Jun 13, 2007 5.750 5.750 5.710 5.710 300 -0.04(-0.70%)
Jun 12, 2007 5.713 5.750 5.700 5.750 2,100 +0.01(+0.17%)
Jun 11, 2007 5.680 5.740 5.680 5.740 1,805 +0.02(+0.36%)
Jun 08, 2007 5.720 5.720 5.720 5.720 500 +0.02(+0.35%)
Jun 07, 2007 5.750 5.750 5.700 5.700 1,300 -0.01(-0.17%)
Jun 06, 2007 5.720 5.720 5.710 5.710 1,700 +0.01(+0.17%)
Jun 05, 2007 5.700 5.700 5.700 5.700 1,900 +0.00(+0.00%)
Jun 04, 2007 5.730 5.760 5.700 5.700 2,520 -0.19(-3.23%)
Jun 01, 2007 5.890 5.890 5.890 5.890 100 +0.19(+3.33%)
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%)
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.