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

Immucell Cp (NQ: ICCC )

4.790 +0.030 (+0.63%)
Streaming Delayed Price Updated: 9:46 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, 2015 7.200 7.540 7.190 7.260 9,202 +0.05(+0.69%)
Aug 28, 2015 7.378 7.380 7.200 7.210 21,687 -0.19(-2.57%)
Aug 27, 2015 7.510 7.540 7.330 7.400 17,198 -0.14(-1.86%)
Aug 26, 2015 7.850 7.980 7.380 7.540 21,056 -0.31(-3.95%)
Aug 25, 2015 8.000 8.000 7.497 7.850 6,647 -0.04(-0.51%)
Aug 24, 2015 7.800 7.960 7.160 7.890 10,238 -0.16(-1.99%)
Aug 21, 2015 8.250 8.335 8.026 8.050 10,450 -0.27(-3.24%)
Aug 20, 2015 8.400 8.890 8.100 8.320 24,580 +0.12(+1.46%)
Aug 19, 2015 8.590 8.950 7.820 8.200 93,033 -0.19(-2.26%)
Aug 18, 2015 9.180 9.180 8.390 8.390 8,149 -0.81(-8.80%)
Aug 17, 2015 9.410 9.410 8.761 9.200 16,087 -0.11(-1.18%)
Aug 14, 2015 10.62 10.62 8.510 9.310 46,364 -0.96(-9.35%)
Aug 13, 2015 10.30 10.92 10.14 10.27 32,527 +0.11(+1.08%)
Aug 12, 2015 10.05 10.49 9.850 10.16 33,267 +0.16(+1.60%)
Aug 11, 2015 10.30 10.50 9.980 10.00 11,954 -0.27(-2.63%)
Aug 10, 2015 9.800 10.47 9.800 10.27 5,864 +0.51(+5.23%)
Aug 07, 2015 9.750 10.48 9.640 9.760 10,442 -0.07(-0.71%)
Aug 06, 2015 11.13 11.13 9.760 9.830 25,682 -0.66(-6.29%)
Aug 05, 2015 10.79 10.79 10.08 10.49 2,839 +0.42(+4.17%)
Aug 04, 2015 10.23 11.06 10.02 10.07 20,762 -0.10(-1.01%)
Aug 03, 2015 11.28 11.28 10.00 10.17 34,267 -0.83(-7.52%)
Jul 31, 2015 11.10 11.40 10.99 11.00 47,585 -0.05(-0.45%)
Jul 30, 2015 10.55 11.19 10.30 11.05 63,115 +0.45(+4.25%)
Jul 29, 2015 9.020 10.74 9.020 10.60 73,429 +1.59(+17.65%)
Jul 28, 2015 8.650 9.090 8.600 9.010 26,982 +0.18(+2.07%)
Jul 27, 2015 8.500 8.860 8.450 8.827 6,294 +0.33(+3.85%)
Jul 24, 2015 8.670 8.830 8.370 8.500 11,928 -0.37(-4.17%)
Jul 23, 2015 8.400 8.880 8.400 8.870 9,834 +0.03(+0.34%)
Jul 22, 2015 8.730 8.840 8.730 8.840 540 +0.15(+1.73%)
Jul 21, 2015 8.650 8.690 8.278 8.690 12,554 +0.05(+0.58%)
Jul 20, 2015 8.892 8.892 8.500 8.640 13,502 -0.25(-2.81%)
Jul 17, 2015 8.750 8.940 8.480 8.890 12,105 +0.29(+3.37%)
Jul 16, 2015 8.840 8.890 8.550 8.600 3,948 -0.14(-1.64%)
Jul 15, 2015 8.740 8.850 8.600 8.743 7,929 +0.38(+4.58%)
Jul 14, 2015 9.210 9.210 8.350 8.360 23,204 -0.65(-7.21%)
Jul 13, 2015 9.190 9.420 9.000 9.010 46,385 -0.06(-0.64%)
Jul 10, 2015 8.720 9.210 8.720 9.068 40,715 +0.51(+5.93%)
Jul 09, 2015 8.480 8.820 8.250 8.560 43,012 +0.36(+4.39%)
Jul 08, 2015 8.250 8.990 7.980 8.200 83,721 +0.37(+4.78%)
Jul 07, 2015 7.800 7.830 7.420 7.826 6,350 -0.12(-1.56%)
Jul 06, 2015 7.930 7.970 7.930 7.950 1,373 +0.02(+0.25%)
Jul 02, 2015 7.970 7.930 7.930 7.930 1,100 +0.06(+0.76%)
Jul 01, 2015 8.010 8.010 7.600 7.870 6,117 +0.02(+0.25%)
Jun 30, 2015 7.900 8.000 7.710 7.850 6,264 +0.22(+2.88%)
Jun 29, 2015 7.940 7.940 7.590 7.630 3,801 -0.16(-2.05%)
Jun 26, 2015 7.590 7.930 7.590 7.790 6,685 +0.19(+2.50%)
Jun 25, 2015 7.600 7.600 7.600 7.600 412 -0.24(-3.12%)
Jun 24, 2015 7.880 7.950 7.610 7.845 3,352 -0.04(-0.44%)
Jun 23, 2015 7.870 7.880 7.750 7.880 3,624 +0.01(+0.13%)
Jun 22, 2015 7.700 7.870 7.660 7.870 5,952 +0.25(+3.28%)
Jun 19, 2015 7.720 7.720 7.590 7.620 1,698 +0.16(+2.14%)
Jun 18, 2015 7.400 7.820 7.170 7.460 4,554 +0.24(+3.32%)
Jun 17, 2015 7.179 7.800 7.179 7.220 17,575 -0.17(-2.37%)
Jun 16, 2015 7.470 7.480 7.378 7.395 1,619 -0.10(-1.27%)
Jun 15, 2015 7.400 7.500 7.400 7.490 6,435 +0.00(+0.00%)
Jun 12, 2015 7.400 7.490 7.400 7.490 3,605 +0.19(+2.60%)
Jun 11, 2015 7.344 7.344 7.300 7.300 1,453 +0.00(+0.00%)
Jun 10, 2015 7.330 7.490 7.300 7.300 1,906 -0.05(-0.68%)
Jun 09, 2015 7.450 7.490 7.250 7.350 5,407 -0.10(-1.34%)
Jun 08, 2015 7.490 7.490 7.220 7.450 7,258 +0.23(+3.19%)
Jun 05, 2015 7.154 7.520 7.154 7.220 3,862 +0.07(+0.98%)
Jun 04, 2015 7.290 7.530 7.150 7.150 5,341 -0.13(-1.79%)
Jun 03, 2015 7.230 7.280 7.040 7.280 2,289 +0.04(+0.55%)
Jun 02, 2015 6.998 7.240 6.960 7.240 4,272 +0.28(+4.02%)
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.