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 (%)
Mar 31, 2015 6.550 6.570 6.287 6.287 5,993 -0.46(-6.85%)
Mar 30, 2015 6.206 6.750 6.206 6.750 1,580 -0.12(-1.75%)
Mar 27, 2015 6.960 6.960 6.313 6.870 1,751 -0.09(-1.29%)
Mar 26, 2015 6.070 6.960 5.970 6.960 16,131 +0.91(+15.04%)
Mar 25, 2015 6.090 6.090 6.050 6.050 1,450 -0.39(-6.06%)
Mar 23, 2015 6.440 6.440 6.440 6.440 16 -0.08(-1.23%)
Mar 20, 2015 6.600 6.620 6.520 6.520 1,580 -0.08(-1.21%)
Mar 19, 2015 6.580 6.600 6.580 6.600 1,753 +0.15(+2.34%)
Mar 18, 2015 6.700 6.700 6.449 6.449 1,203 -0.34(-5.02%)
Mar 17, 2015 6.550 6.790 6.550 6.790 960 +0.24(+3.66%)
Mar 16, 2015 6.969 7.054 6.550 6.550 2,947 -0.30(-4.38%)
Mar 13, 2015 6.900 7.114 6.850 6.850 1,455 +0.05(+0.73%)
Mar 11, 2015 7.200 6.800 6.800 6.800 1 -0.16(-2.31%)
Mar 10, 2015 6.853 6.966 6.853 6.961 555 +0.17(+2.47%)
Mar 09, 2015 7.060 7.060 6.793 6.793 1,256 -0.26(-3.65%)
Mar 06, 2015 7.100 7.200 7.050 7.050 997 +0.00(+0.00%)
Mar 05, 2015 7.051 7.051 7.050 7.050 736 +0.05(+0.72%)
Mar 04, 2015 6.963 7.000 6.963 7.000 655 +0.12(+1.74%)
Mar 03, 2015 6.760 7.150 6.700 6.880 3,188 -0.12(-1.71%)
Mar 02, 2015 6.650 7.070 6.650 7.000 2,036 +0.35(+5.26%)
Feb 27, 2015 6.600 6.650 6.570 6.650 1,100 -0.25(-3.62%)
Feb 26, 2015 6.900 6.900 6.900 6.900 599 -0.10(-1.43%)
Feb 25, 2015 7.180 7.180 6.820 7.000 4,082 -0.01(-0.13%)
Feb 24, 2015 6.593 7.050 6.390 7.009 9,625 +0.33(+4.99%)
Feb 23, 2015 6.550 6.676 6.550 6.676 492 -0.02(-0.36%)
Feb 19, 2015 6.700 6.700 6.700 6.700 40 +0.35(+5.51%)
Feb 18, 2015 6.130 6.656 6.130 6.350 608 +0.00(+0.00%)
Feb 17, 2015 6.000 6.750 5.710 6.350 6,012 +0.06(+0.91%)
Feb 13, 2015 6.800 6.293 6.293 6.293 1,900 -0.56(-8.14%)
Feb 12, 2015 6.580 7.220 6.580 6.850 12,646 +0.27(+4.11%)
Feb 11, 2015 6.600 6.750 6.530 6.580 5,085 -0.16(-2.34%)
Feb 10, 2015 6.620 6.810 6.610 6.737 7,246 +0.14(+2.08%)
Feb 09, 2015 6.920 6.920 6.600 6.600 9,632 +0.05(+0.76%)
Feb 06, 2015 6.350 6.920 6.350 6.550 20,419 +0.53(+8.80%)
Feb 05, 2015 6.010 6.020 6.010 6.020 308 -0.08(-1.31%)
Feb 04, 2015 6.000 6.100 6.000 6.100 4,316 +0.13(+2.18%)
Feb 03, 2015 5.820 5.970 5.810 5.970 4,356 -0.02(-0.33%)
Feb 02, 2015 6.060 6.060 5.880 5.990 3,644 -0.03(-0.50%)
Jan 30, 2015 6.076 6.340 6.000 6.020 2,300 -0.40(-6.23%)
Jan 29, 2015 6.010 6.490 6.010 6.420 500 +0.42(+7.00%)
Jan 28, 2015 6.210 6.210 5.760 6.000 3,929 -0.55(-8.40%)
Jan 27, 2015 6.560 6.564 6.550 6.550 820 +0.00(+0.00%)
Jan 26, 2015 6.250 6.860 5.710 6.550 7,949 +0.05(+0.77%)
Jan 23, 2015 6.550 6.620 6.440 6.500 4,953 +0.00(+0.00%)
Jan 22, 2015 6.780 6.780 6.420 6.500 11,304 +0.06(+0.93%)
Jan 21, 2015 5.970 6.490 5.960 6.440 13,227 +0.69(+12.00%)
Jan 20, 2015 5.400 5.750 5.360 5.750 12,163 +0.37(+6.88%)
Jan 16, 2015 5.150 5.400 5.150 5.380 1,800 +0.28(+5.49%)
Jan 15, 2015 5.100 5.180 5.080 5.100 12,900 +0.01(+0.20%)
Jan 14, 2015 5.091 5.200 5.080 5.090 9,502 -0.02(-0.39%)
Jan 13, 2015 5.120 5.120 5.110 5.110 1,350 -0.17(-3.22%)
Jan 12, 2015 5.180 5.430 5.180 5.280 5,651 +0.20(+3.94%)
Jan 09, 2015 5.010 5.200 5.010 5.080 3,725 +0.06(+1.20%)
Jan 08, 2015 5.010 5.090 5.010 5.020 2,212 -0.11(-2.12%)
Jan 07, 2015 5.200 5.200 5.129 5.129 661 -0.39(-7.09%)
Jan 06, 2015 5.200 5.520 5.200 5.520 800 +0.32(+6.15%)
Jan 05, 2015 5.000 5.400 4.990 5.200 3,327 +0.08(+1.56%)
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.