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, 2022 7.380 7.380 7.250 7.290 5,999 -0.02(-0.27%)
Aug 30, 2022 7.400 7.400 7.300 7.310 19,598 -0.09(-1.22%)
Aug 29, 2022 7.770 7.853 7.060 7.400 70,128 -0.37(-4.76%)
Aug 26, 2022 7.770 8.000 7.770 7.770 2,929 -0.11(-1.40%)
Aug 25, 2022 7.880 7.880 7.880 7.880 490 +0.03(+0.38%)
Aug 24, 2022 7.850 7.957 7.663 7.850 6,618 -0.14(-1.75%)
Aug 23, 2022 7.990 8.240 7.831 7.990 5,708 -0.09(-1.11%)
Aug 22, 2022 7.890 8.080 7.890 8.080 877 +0.06(+0.75%)
Aug 19, 2022 7.900 8.050 7.900 8.020 1,849 -0.18(-2.19%)
Aug 18, 2022 8.010 8.200 8.010 8.200 1,064 -0.01(-0.12%)
Aug 17, 2022 7.850 8.210 7.850 8.210 4,542 +0.36(+4.59%)
Aug 16, 2022 8.140 8.140 7.850 7.850 14,549 -0.21(-2.61%)
Aug 15, 2022 8.100 8.100 8.000 8.060 7,798 -0.09(-1.10%)
Aug 12, 2022 8.620 8.620 7.900 8.150 37,933 -0.60(-6.86%)
Aug 11, 2022 8.975 8.975 8.650 8.750 8,304 -0.12(-1.35%)
Aug 10, 2022 9.060 9.120 8.670 8.870 6,961 -0.05(-0.56%)
Aug 09, 2022 9.020 9.100 8.760 8.920 6,064 -0.18(-1.98%)
Aug 08, 2022 8.920 9.605 8.920 9.100 10,800 +0.12(+1.34%)
Aug 05, 2022 8.700 8.980 8.700 8.980 3,723 +0.08(+0.90%)
Aug 04, 2022 8.940 8.940 8.570 8.900 2,272 -0.13(-1.44%)
Aug 03, 2022 9.030 9.050 8.860 9.030 4,444 -0.02(-0.22%)
Aug 02, 2022 8.740 9.111 8.710 9.050 5,801 +0.16(+1.80%)
Aug 01, 2022 8.800 9.290 8.660 8.890 12,005 +0.11(+1.25%)
Jul 29, 2022 8.860 8.860 8.642 8.780 8,075 -0.01(-0.11%)
Jul 28, 2022 8.430 8.819 8.300 8.790 9,629 +0.16(+1.85%)
Jul 27, 2022 8.690 8.860 8.430 8.630 18,053 +0.03(+0.35%)
Jul 26, 2022 8.390 8.640 8.390 8.600 3,077 +0.08(+0.97%)
Jul 25, 2022 8.450 8.670 8.440 8.518 5,543 +0.10(+1.16%)
Jul 22, 2022 8.461 8.600 8.375 8.420 3,109 -0.36(-4.08%)
Jul 21, 2022 8.460 8.820 8.420 8.778 6,002 +0.24(+2.79%)
Jul 20, 2022 8.450 8.759 8.387 8.540 3,234 +0.08(+0.95%)
Jul 19, 2022 8.400 8.770 8.400 8.460 5,627 -0.14(-1.63%)
Jul 18, 2022 8.420 8.700 8.334 8.600 8,105 +0.22(+2.62%)
Jul 15, 2022 8.438 8.620 8.340 8.380 7,506 -0.38(-4.34%)
Jul 14, 2022 8.500 8.800 8.250 8.760 9,720 +0.22(+2.58%)
Jul 13, 2022 8.675 8.675 8.500 8.540 2,103 +0.04(+0.47%)
Jul 12, 2022 8.680 8.690 8.360 8.500 9,381 +0.12(+1.38%)
Jul 11, 2022 8.490 8.500 8.384 8.384 2,634 -0.14(-1.59%)
Jul 08, 2022 8.420 8.655 8.280 8.520 12,396 +0.10(+1.19%)
Jul 07, 2022 8.860 8.860 8.420 8.420 1,780 +0.17(+2.06%)
Jul 06, 2022 8.450 8.450 8.250 8.250 2,601 -0.29(-3.40%)
Jul 05, 2022 8.440 8.540 8.200 8.540 4,726 -0.06(-0.70%)
Jul 01, 2022 8.510 8.740 8.268 8.600 1,930 -0.09(-1.04%)
Jun 30, 2022 8.250 8.845 8.250 8.690 5,361 +0.42(+5.08%)
Jun 29, 2022 8.510 8.750 8.006 8.270 5,842 -0.25(-2.93%)
Jun 28, 2022 8.410 8.720 8.400 8.520 6,920 +0.11(+1.31%)
Jun 27, 2022 8.600 8.600 8.201 8.410 6,381 +0.00(+0.00%)
Jun 24, 2022 8.330 8.605 7.950 8.410 64,053 +0.16(+1.94%)
Jun 23, 2022 8.490 8.653 8.200 8.250 7,917 +0.00(+0.00%)
Jun 22, 2022 8.300 8.600 8.040 8.250 20,153 -0.12(-1.43%)
Jun 21, 2022 8.040 8.390 8.040 8.370 2,437 +0.37(+4.62%)
Jun 17, 2022 8.010 8.010 8.000 8.000 2,017 +0.00(+0.00%)
Jun 16, 2022 8.450 8.450 7.865 8.000 10,861 -0.12(-1.48%)
Jun 15, 2022 8.610 8.610 8.000 8.120 5,882 +0.10(+1.25%)
Jun 14, 2022 7.700 8.319 7.700 8.020 9,771 +0.32(+4.16%)
Jun 13, 2022 8.160 8.160 7.630 7.700 22,755 -0.58(-7.00%)
Jun 10, 2022 8.210 8.450 8.170 8.280 5,115 -0.17(-2.01%)
Jun 09, 2022 8.644 8.644 8.300 8.450 4,916 -0.07(-0.82%)
Jun 08, 2022 8.572 8.736 8.500 8.520 2,334 +0.18(+2.16%)
Jun 07, 2022 8.260 8.424 8.200 8.340 3,930 +0.16(+1.96%)
Jun 06, 2022 8.230 8.230 8.180 8.180 2,725 +0.02(+0.25%)
Jun 03, 2022 8.390 8.390 8.160 8.160 594 -0.11(-1.33%)
Jun 02, 2022 8.385 8.385 8.100 8.270 4,911 +0.02(+0.24%)
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.