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

Immucell Cp (NQ: ICCC )

5.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 5.320 5.440 5.320 5.440 7,395 -0.11(-1.98%)
Apr 27, 2017 5.508 5.670 5.380 5.550 16,333 +0.02(+0.45%)
Apr 26, 2017 5.450 5.525 5.320 5.525 8,062 +0.12(+2.13%)
Apr 25, 2017 5.361 5.430 5.340 5.410 2,803 +0.06(+1.12%)
Apr 24, 2017 5.358 5.490 5.310 5.350 14,990 -0.14(-2.55%)
Apr 21, 2017 5.490 5.490 5.490 5.490 268 +0.04(+0.73%)
Apr 20, 2017 5.318 5.460 5.318 5.450 2,516 +0.14(+2.64%)
Apr 18, 2017 5.310 5.310 5.310 141 -0.09(-1.67%)
Apr 17, 2017 5.380 5.400 5.380 5.400 344 +0.05(+0.93%)
Apr 13, 2017 5.310 5.350 5.310 5.350 652 +0.00(+0.00%)
Apr 12, 2017 5.340 5.350 5.260 5.350 1,336 +0.09(+1.71%)
Apr 11, 2017 5.310 5.310 5.260 5.260 409 -0.06(-1.13%)
Apr 10, 2017 5.240 5.320 5.240 5.320 3,051 -0.10(-1.94%)
Apr 07, 2017 5.360 5.425 5.360 5.425 790 +0.09(+1.78%)
Apr 06, 2017 5.310 5.450 5.300 5.330 3,010 +0.03(+0.48%)
Apr 05, 2017 5.500 5.600 5.290 5.304 12,602 -0.09(-1.59%)
Apr 04, 2017 5.400 5.490 5.310 5.390 11,920 -0.06(-1.10%)
Apr 03, 2017 5.450 5.450 5.450 5.450 587 -0.08(-1.45%)
Mar 31, 2017 5.530 5.530 5.530 5.530 427 +0.10(+1.84%)
Mar 30, 2017 5.350 5.620 5.350 5.430 13,876 -0.10(-1.81%)
Mar 29, 2017 5.550 5.550 5.276 5.530 10,315 +0.00(+0.00%)
Mar 28, 2017 5.670 5.670 5.530 5.530 7,391 -0.14(-2.47%)
Mar 27, 2017 5.690 5.690 5.613 5.670 3,226 +0.01(+0.24%)
Mar 24, 2017 5.656 5.656 5.656 5.656 400 +0.13(+2.28%)
Mar 23, 2017 5.511 5.540 5.500 5.530 2,424 -0.13(-2.38%)
Mar 22, 2017 5.660 5.665 5.660 5.665 788 +0.04(+0.73%)
Mar 21, 2017 5.666 5.735 5.624 5.624 2,978 +0.10(+1.90%)
Mar 20, 2017 5.610 5.736 5.519 5.519 1,351 -0.08(-1.45%)
Mar 17, 2017 5.610 5.790 5.530 5.600 2,597 -0.07(-1.23%)
Mar 16, 2017 5.729 5.729 5.659 5.670 1,777 +0.16(+2.90%)
Mar 15, 2017 5.500 5.510 5.500 5.510 1,305 +0.09(+1.66%)
Mar 14, 2017 5.410 5.470 5.410 5.420 3,518 -0.03(-0.55%)
Mar 13, 2017 5.320 5.461 5.310 5.450 5,427 +0.13(+2.44%)
Mar 10, 2017 5.383 5.470 5.180 5.320 6,856 -0.03(-0.56%)
Mar 09, 2017 5.300 5.350 5.277 5.350 4,134 +0.06(+1.13%)
Mar 08, 2017 5.400 5.470 5.000 5.290 13,958 -0.18(-3.28%)
Mar 07, 2017 5.773 5.800 5.320 5.470 14,318 -0.31(-5.37%)
Mar 06, 2017 5.840 5.840 5.607 5.780 5,083 -0.02(-0.34%)
Mar 03, 2017 5.740 5.800 5.690 5.800 3,933 +0.00(+0.00%)
Mar 02, 2017 5.660 5.800 5.600 5.800 2,247 +0.10(+1.75%)
Mar 01, 2017 5.770 5.800 5.566 5.700 4,105 +0.09(+1.60%)
Feb 28, 2017 5.600 5.830 5.500 5.610 3,553 -0.18(-3.11%)
Feb 27, 2017 5.510 5.830 5.510 5.790 3,563 +0.07(+1.22%)
Feb 24, 2017 5.660 5.810 5.400 5.720 8,669 -0.10(-1.72%)
Feb 23, 2017 5.560 5.820 5.460 5.820 8,528 +0.22(+3.93%)
Feb 22, 2017 5.830 5.830 5.600 5.600 3,317 -0.02(-0.36%)
Feb 21, 2017 5.550 5.830 5.520 5.620 3,619 +0.10(+1.81%)
Feb 17, 2017 5.520 5.520 5.520 0 -0.20(-3.50%)
Feb 16, 2017 5.753 5.830 5.582 5.720 5,493 +0.00(+0.00%)
Feb 15, 2017 5.695 5.830 5.695 5.720 3,478 -0.04(-0.69%)
Feb 14, 2017 5.820 5.830 5.692 5.760 2,312 -0.07(-1.20%)
Feb 13, 2017 5.690 5.830 5.650 5.830 6,301 -0.01(-0.17%)
Feb 10, 2017 5.695 5.840 5.580 5.840 5,023 +0.00(+0.00%)
Feb 09, 2017 5.611 5.840 5.611 5.840 2,886 +0.01(+0.17%)
Feb 07, 2017 5.830 5.830 5.830 0 -0.02(-0.34%)
Feb 06, 2017 5.700 5.860 5.500 5.850 2,013 +0.13(+2.27%)
Feb 03, 2017 5.700 5.890 5.700 5.720 3,774 -0.01(-0.17%)
Feb 02, 2017 5.790 5.790 5.727 5.730 2,600 -0.16(-2.72%)
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.