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 (%)
Aug 31, 2017 6.190 6.190 5.750 5.810 13,993 -0.34(-5.53%)
Aug 30, 2017 6.100 6.200 5.736 6.150 14,864 +0.13(+2.16%)
Aug 29, 2017 5.910 6.150 5.670 6.020 29,962 +0.04(+0.67%)
Aug 28, 2017 6.250 6.300 5.905 5.980 29,400 -0.24(-3.94%)
Aug 25, 2017 6.160 6.274 5.955 6.225 24,028 -0.06(-0.88%)
Aug 24, 2017 6.115 6.300 6.080 6.280 14,237 +0.17(+2.78%)
Aug 23, 2017 6.260 6.450 6.000 6.110 15,728 +0.11(+1.83%)
Aug 22, 2017 6.060 6.580 6.000 6.000 11,589 +0.00(+0.00%)
Aug 21, 2017 6.180 6.680 6.000 6.000 17,287 -0.18(-2.91%)
Aug 18, 2017 6.450 6.450 6.100 6.180 7,830 -0.19(-2.98%)
Aug 17, 2017 6.640 6.650 6.340 6.370 14,347 -0.23(-3.48%)
Aug 16, 2017 7.050 7.050 6.523 6.600 11,926 -0.50(-7.04%)
Aug 15, 2017 7.490 7.490 6.315 7.100 39,019 -0.60(-7.79%)
Aug 14, 2017 7.650 7.700 7.420 7.700 5,403 +0.14(+1.80%)
Aug 11, 2017 7.550 7.600 7.500 7.564 4,331 -0.13(-1.64%)
Aug 10, 2017 7.410 7.740 7.404 7.690 4,016 +0.32(+4.35%)
Aug 09, 2017 7.450 7.450 7.209 7.369 9,558 -0.03(-0.41%)
Aug 08, 2017 7.370 7.419 7.310 7.400 4,576 -0.01(-0.13%)
Aug 07, 2017 7.480 7.480 7.246 7.410 11,766 +0.20(+2.77%)
Aug 04, 2017 7.110 7.250 7.100 7.210 4,241 -0.04(-0.55%)
Aug 03, 2017 6.960 7.440 6.820 7.250 7,179 +0.43(+6.30%)
Aug 02, 2017 6.900 6.990 6.820 6.820 5,317 +0.01(+0.15%)
Aug 01, 2017 6.900 6.900 6.398 6.810 2,703 -0.04(-0.66%)
Jul 31, 2017 6.750 6.855 6.711 6.855 5,475 +0.23(+3.55%)
Jul 28, 2017 6.570 7.005 6.101 6.620 11,281 -0.13(-1.93%)
Jul 27, 2017 6.606 6.790 6.560 6.750 2,743 -0.05(-0.74%)
Jul 26, 2017 6.700 6.850 6.619 6.800 2,718 +0.08(+1.20%)
Jul 25, 2017 6.670 7.480 6.550 6.719 18,910 +0.05(+0.74%)
Jul 24, 2017 6.610 6.690 6.610 6.670 3,598 +0.11(+1.68%)
Jul 21, 2017 6.560 6.600 6.560 6.560 1,587 -0.01(-0.15%)
Jul 20, 2017 6.650 6.720 6.560 6.570 3,397 -0.15(-2.23%)
Jul 19, 2017 6.560 6.750 6.560 6.720 1,664 +0.18(+2.80%)
Jul 18, 2017 6.830 6.830 6.537 6.537 621 -0.07(-1.10%)
Jul 17, 2017 6.560 6.770 6.540 6.610 8,747 +0.05(+0.76%)
Jul 14, 2017 6.750 6.900 6.550 6.560 15,389 -0.27(-3.95%)
Jul 13, 2017 6.995 7.070 6.710 6.830 7,184 -0.14(-2.01%)
Jul 12, 2017 6.991 6.991 6.910 6.970 1,975 -0.13(-1.83%)
Jul 11, 2017 6.900 7.100 6.810 7.100 3,962 +0.05(+0.71%)
Jul 10, 2017 7.131 7.226 6.920 7.050 3,885 +0.03(+0.43%)
Jul 07, 2017 7.100 7.100 6.940 7.020 5,654 -0.08(-1.13%)
Jul 06, 2017 7.100 7.100 7.100 7.100 294 -0.20(-2.74%)
Jul 05, 2017 7.080 7.330 7.050 7.300 5,186 +0.15(+2.10%)
Jul 03, 2017 7.240 7.310 7.150 7.150 1,688 -0.18(-2.46%)
Jun 30, 2017 7.430 7.400 7.330 4,240 -0.07(-0.95%)
Jun 29, 2017 7.330 7.500 7.250 7.400 49,549 -0.10(-1.33%)
Jun 28, 2017 7.030 7.600 7.030 7.500 6,240 +0.45(+6.38%)
Jun 27, 2017 6.760 7.050 6.520 7.050 42,473 +0.06(+0.86%)
Jun 26, 2017 6.650 7.000 6.360 6.990 17,267 +0.14(+2.04%)
Jun 23, 2017 6.460 6.850 6.400 6.850 16,687 +0.35(+5.38%)
Jun 22, 2017 6.490 6.500 6.490 6.500 866 +0.12(+1.88%)
Jun 21, 2017 6.268 6.390 6.268 6.380 3,852 +0.04(+0.55%)
Jun 19, 2017 6.345 6.345 6.345 5 +0.18(+3.00%)
Jun 16, 2017 6.150 6.368 6.150 6.160 7,503 -0.02(-0.32%)
Jun 15, 2017 6.130 6.400 6.130 6.180 8,762 -0.11(-1.75%)
Jun 14, 2017 6.290 6.290 6.290 6.290 974 +0.17(+2.74%)
Jun 13, 2017 6.238 6.238 6.122 6.122 983 -0.03(-0.46%)
Jun 12, 2017 6.150 6.310 6.150 6.150 6,849 -0.02(-0.32%)
Jun 09, 2017 6.130 6.300 6.130 6.170 3,805 +0.06(+0.98%)
Jun 08, 2017 6.180 6.225 6.110 6.110 3,240 -0.13(-2.08%)
Jun 07, 2017 6.340 6.340 6.190 6.240 2,828 +0.07(+1.13%)
Jun 06, 2017 6.340 6.340 6.170 6.170 3,206 -0.08(-1.36%)
Jun 05, 2017 6.020 6.330 6.020 6.255 3,152 -0.00(-0.08%)
Jun 02, 2017 6.300 6.300 6.185 6.260 2,070 +0.09(+1.46%)
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.