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

Immucell Cp (NQ: ICCC )

4.810 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 7.108 7.230 6.900 6.900 6,245 -0.32(-4.43%)
Jun 29, 2016 7.200 7.240 7.160 7.220 6,249 +0.13(+1.83%)
Jun 28, 2016 7.052 7.090 7.052 7.090 382 -0.14(-1.93%)
Jun 27, 2016 7.150 7.230 6.982 7.230 2,524 +0.05(+0.70%)
Jun 24, 2016 6.960 7.180 6.917 7.180 6,157 +0.08(+1.13%)
Jun 23, 2016 7.100 7.227 7.020 7.100 10,222 +0.10(+1.43%)
Jun 22, 2016 7.060 7.060 7.000 7.000 1,376 -0.02(-0.28%)
Jun 21, 2016 7.020 7.020 7.020 7.020 145 -0.02(-0.28%)
Jun 20, 2016 6.650 7.050 6.650 7.040 2,127 +0.37(+5.55%)
Jun 17, 2016 6.650 6.833 6.650 6.670 5,560 -0.16(-2.34%)
Jun 16, 2016 6.840 6.840 6.790 6.830 1,123 -0.13(-1.87%)
Jun 15, 2016 6.975 6.975 6.871 6.960 1,883 +0.03(+0.43%)
Jun 14, 2016 6.860 6.960 6.860 6.930 3,981 +0.13(+1.91%)
Jun 13, 2016 6.860 6.900 6.630 6.800 3,711 -0.12(-1.73%)
Jun 10, 2016 6.750 6.920 6.750 6.920 4,359 +0.11(+1.62%)
Jun 09, 2016 6.810 6.810 6.618 6.810 1,127 +0.01(+0.15%)
Jun 08, 2016 6.721 6.820 6.590 6.800 3,102 +0.08(+1.19%)
Jun 07, 2016 6.750 6.750 6.720 6.720 2,133 -0.03(-0.45%)
Jun 06, 2016 6.830 6.830 6.665 6.750 2,399 -0.08(-1.17%)
Jun 03, 2016 6.490 6.840 6.490 6.830 3,475 +0.42(+6.55%)
Jun 02, 2016 6.410 6.410 6.410 6.410 101 -0.20(-3.03%)
Jun 01, 2016 6.650 6.650 6.460 6.610 6,168 -0.16(-2.36%)
May 31, 2016 6.880 6.930 6.750 6.770 3,498 -0.01(-0.15%)
May 27, 2016 6.810 6.780 6.780 6.780 2,400 -0.10(-1.45%)
May 26, 2016 6.920 6.920 6.880 6.880 996 +0.12(+1.85%)
May 25, 2016 6.920 6.920 6.700 6.755 8,312 -0.06(-0.95%)
May 24, 2016 6.700 6.930 6.700 6.820 5,511 +0.15(+2.25%)
May 23, 2016 6.710 6.960 6.603 6.670 6,977 -0.24(-3.47%)
May 20, 2016 6.910 6.910 6.910 6.910 193 +0.15(+2.22%)
May 19, 2016 7.160 7.210 6.590 6.760 22,713 -0.34(-4.79%)
May 18, 2016 6.800 7.381 6.800 7.100 16,147 +0.40(+5.97%)
May 17, 2016 6.500 6.800 6.500 6.700 6,798 +0.29(+4.61%)
May 16, 2016 6.240 6.470 6.240 6.405 7,731 +0.19(+3.03%)
May 13, 2016 6.221 6.230 6.150 6.216 7,708 +0.07(+1.08%)
May 12, 2016 6.400 6.910 6.010 6.150 38,889 -0.56(-8.35%)
May 11, 2016 6.950 6.950 6.700 6.710 12,515 -0.08(-1.18%)
May 10, 2016 6.950 6.950 6.726 6.790 7,936 -0.14(-2.02%)
May 09, 2016 6.470 6.960 6.470 6.930 9,076 +0.44(+6.78%)
May 06, 2016 6.120 6.490 5.930 6.490 8,906 +0.43(+7.10%)
May 05, 2016 6.200 6.280 5.620 6.060 11,366 -0.07(-1.14%)
May 04, 2016 6.550 6.840 6.130 6.130 31,430 -0.42(-6.41%)
May 03, 2016 6.660 6.660 6.520 6.550 3,139 -0.11(-1.65%)
May 02, 2016 6.860 6.860 6.650 6.660 6,223 -0.10(-1.42%)
Apr 29, 2016 6.990 6.990 6.700 6.756 5,480 -0.22(-3.21%)
Apr 28, 2016 6.950 6.980 6.780 6.980 1,088 +0.02(+0.29%)
Apr 27, 2016 6.980 7.000 6.780 6.960 6,043 +0.11(+1.60%)
Apr 26, 2016 6.623 6.920 6.623 6.851 8,550 +0.13(+1.87%)
Apr 25, 2016 6.800 6.800 6.560 6.725 1,304 -0.02(-0.22%)
Apr 22, 2016 6.788 6.788 6.683 6.740 3,619 -0.01(-0.09%)
Apr 21, 2016 6.766 6.800 6.622 6.746 6,262 +0.03(+0.39%)
Apr 20, 2016 6.720 6.720 6.600 6.720 3,149 -0.01(-0.15%)
Apr 19, 2016 6.800 6.800 6.640 6.730 3,188 +0.01(+0.15%)
Apr 18, 2016 6.634 6.790 6.634 6.720 4,799 +0.10(+1.51%)
Apr 15, 2016 6.750 6.910 6.620 6.620 2,075 +0.01(+0.15%)
Apr 14, 2016 6.730 6.867 6.572 6.610 5,954 +0.06(+0.92%)
Apr 13, 2016 6.876 6.978 6.550 6.550 3,712 +0.05(+0.77%)
Apr 12, 2016 6.510 6.640 6.500 6.500 3,135 -0.20(-2.95%)
Apr 11, 2016 6.730 6.730 6.697 6.697 797 +0.20(+3.04%)
Apr 08, 2016 6.620 6.620 6.500 6.500 12,617 -0.21(-3.13%)
Apr 07, 2016 6.950 6.950 6.710 6.710 5,421 -0.04(-0.59%)
Apr 06, 2016 6.750 6.750 6.750 6.750 371 -0.15(-2.17%)
Apr 05, 2016 6.900 6.931 6.900 6.900 1,695 +0.20(+2.99%)
Apr 04, 2016 6.700 6.700 6.700 6.700 283 +0.15(+2.29%)
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.