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

Immucell Cp (NQ: ICCC )

4.770 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 22, 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 (%)
Aug 31, 2012 5.500 5.480 5.480 5.480 1,100 -0.02(-0.36%)
Aug 30, 2012 5.630 5.630 5.500 5.500 300 -0.25(-4.33%)
Aug 29, 2012 5.600 5.750 5.500 5.749 1,680 +0.35(+6.46%)
Aug 27, 2012 5.400 5.401 5.400 5.400 1,600 +0.09(+1.69%)
Aug 24, 2012 5.360 5.360 5.310 5.310 1,925 -0.34(-6.02%)
Aug 23, 2012 5.570 5.650 5.570 5.650 800 -0.01(-0.18%)
Aug 21, 2012 5.330 5.660 5.660 5.660 200 +0.33(+6.19%)
Aug 17, 2012 5.360 5.330 5.330 5.330 1,700 -0.07(-1.31%)
Aug 16, 2012 5.450 5.450 5.310 5.401 2,795 -0.05(-0.94%)
Aug 14, 2012 5.200 5.452 5.452 5.452 900 -0.13(-2.29%)
Aug 11, 2012 5.580 5.580 5.580 0 +0.00(+0.00%)
Aug 10, 2012 5.400 5.580 5.400 5.580 1,469 +0.18(+3.33%)
Aug 09, 2012 5.320 5.400 5.320 5.400 2,403 +0.00(+0.00%)
Aug 08, 2012 5.620 5.620 5.170 5.400 5,075 -0.35(-6.09%)
Aug 07, 2012 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Aug 06, 2012 5.960 5.960 5.750 5.750 4,397 -0.04(-0.69%)
Aug 03, 2012 5.880 6.000 5.770 5.790 5,500 -0.02(-0.34%)
Aug 02, 2012 5.880 6.200 5.670 5.810 11,393 -0.18(-2.99%)
Aug 01, 2012 5.660 5.989 5.660 5.989 808 +0.07(+1.16%)
Jul 27, 2012 5.610 5.920 5.920 5.920 2,000 -0.08(-1.33%)
Jul 26, 2012 5.800 6.000 5.750 6.000 3,525 +0.40(+7.14%)
Jul 25, 2012 5.750 6.000 5.600 5.600 1,575 -0.20(-3.45%)
Jul 24, 2012 6.000 6.000 5.630 5.800 915 -0.20(-3.33%)
Jul 23, 2012 6.190 6.581 6.000 6.000 1,000 -0.19(-3.07%)
Jul 20, 2012 6.050 6.190 5.771 6.190 681 +0.01(+0.16%)
Jul 19, 2012 5.850 7.000 5.850 6.180 41,518 +0.33(+5.64%)
Jul 17, 2012 5.850 5.850 5.850 5.850 500 -0.15(-2.50%)
Jul 12, 2012 5.850 6.000 6.000 6.000 1,800 +0.25(+4.35%)
Jul 09, 2012 5.750 5.750 5.750 5.750 0 -0.25(-4.17%)
Jul 06, 2012 6.000 6.000 6.000 6.000 700 +0.12(+2.04%)
Jul 03, 2012 5.900 5.880 5.880 5.880 4,400 -0.28(-4.55%)
Jul 02, 2012 5.840 6.160 5.840 6.160 800 +0.31(+5.30%)
Jun 29, 2012 5.620 6.150 5.530 5.850 3,200 +0.24(+4.28%)
Jun 28, 2012 5.820 5.820 5.610 5.610 1,200 -0.27(-4.59%)
Jun 27, 2012 5.980 6.200 5.880 5.880 1,400 -0.27(-4.39%)
Jun 26, 2012 5.550 6.150 5.550 6.150 1,678 +0.54(+9.63%)
Jun 25, 2012 5.480 5.610 5.400 5.610 1,866 +0.01(+0.18%)
Jun 22, 2012 5.670 5.670 5.600 5.600 529 -0.15(-2.61%)
Jun 21, 2012 5.760 5.760 5.750 5.750 290 +0.03(+0.52%)
Jun 20, 2012 5.600 5.720 5.600 5.720 200 -0.16(-2.72%)
Jun 18, 2012 5.880 5.880 5.880 5.880 0 -0.08(-1.34%)
Jun 15, 2012 5.860 5.960 5.670 5.960 427 +0.21(+3.65%)
Jun 14, 2012 6.230 6.230 5.650 5.750 2,470 -0.50(-8.00%)
Jun 13, 2012 6.650 6.650 6.060 6.250 400 -0.45(-6.72%)
Jun 12, 2012 6.700 6.700 6.700 6.700 427 +0.00(+0.00%)
Jun 11, 2012 6.700 6.700 6.700 6.700 1,159 +0.01(+0.15%)
Jun 08, 2012 6.780 6.800 6.690 6.690 1,172 -0.06(-0.89%)
Jun 07, 2012 5.890 6.750 5.860 6.750 4,549 +0.90(+15.38%)
Jun 06, 2012 5.890 5.890 5.850 5.850 2,250 +0.03(+0.52%)
Jun 04, 2012 5.820 5.820 5.820 5.820 0 +0.52(+9.81%)
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.