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

Immucell Cp (NQ: ICCC )

4.250 -0.110 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 7.860 7.860 7.850 7.859 9,013 -0.05(-0.61%)
Jan 30, 2019 7.913 8.000 7.907 7.907 2,425 -0.18(-2.26%)
Jan 29, 2019 8.090 8.090 8.090 8.090 179 +0.00(+0.06%)
Jan 28, 2019 8.085 8.085 8.085 25 +0.00(+0.00%)
Jan 25, 2019 7.444 8.150 7.444 8.085 11,000 +0.44(+5.69%)
Jan 24, 2019 7.600 7.650 7.520 7.650 7,537 +0.15(+2.00%)
Jan 23, 2019 7.500 7.500 7.500 10 +0.00(+0.00%)
Jan 22, 2019 7.660 7.852 7.400 7.500 5,633 -0.06(-0.79%)
Jan 18, 2019 7.240 8.100 7.150 7.560 41,300 +0.41(+5.73%)
Jan 17, 2019 7.200 7.250 7.150 7.150 754 -0.05(-0.69%)
Jan 16, 2019 7.220 7.240 7.009 7.200 2,347 -0.05(-0.69%)
Jan 15, 2019 7.176 7.250 7.176 7.250 256 +0.13(+1.83%)
Jan 14, 2019 7.151 7.151 7.082 7.120 1,464 +0.16(+2.30%)
Jan 11, 2019 6.960 6.960 6.960 6.960 300 -0.19(-2.67%)
Jan 10, 2019 7.025 7.250 6.910 7.151 3,074 +0.15(+2.16%)
Jan 09, 2019 6.798 7.000 6.755 7.000 4,314 +0.15(+2.19%)
Jan 08, 2019 6.850 6.850 6.850 6.850 445 -0.10(-1.44%)
Jan 07, 2019 6.950 6.950 6.950 6.950 854 +0.00(+0.00%)
Jan 04, 2019 7.170 7.170 6.950 6.950 1,600 -0.09(-1.28%)
Jan 03, 2019 7.040 7.040 7.040 67 +0.00(+0.00%)
Jan 02, 2019 7.020 7.040 7.020 7.040 500 -0.01(-0.14%)
Dec 31, 2018 7.150 7.170 6.810 7.050 4,600 -0.12(-1.74%)
Dec 28, 2018 6.810 7.190 6.810 7.175 1,900 -0.02(-0.21%)
Dec 27, 2018 6.980 7.190 6.933 7.190 2,158 +0.54(+8.12%)
Dec 26, 2018 6.600 6.700 6.600 6.650 2,423 +0.25(+3.91%)
Dec 24, 2018 6.500 6.610 6.380 6.400 12,900 -0.06(-0.93%)
Dec 21, 2018 6.900 7.020 6.460 6.460 5,700 -0.54(-7.71%)
Dec 20, 2018 7.200 7.275 7.000 7.000 3,720 -0.24(-3.31%)
Dec 19, 2018 7.240 7.240 7.240 7.240 607 -0.06(-0.83%)
Dec 18, 2018 7.400 7.400 7.200 7.300 1,185 +0.00(+0.00%)
Dec 17, 2018 7.300 7.300 7.300 7.300 991 +0.00(+0.00%)
Dec 14, 2018 7.340 7.340 7.300 7.300 300 +0.05(+0.69%)
Dec 13, 2018 7.250 7.250 7.250 7.250 146 +0.08(+1.05%)
Dec 12, 2018 7.242 7.242 6.950 7.175 2,798 -0.03(-0.35%)
Dec 11, 2018 7.400 7.400 7.200 7.200 9,942 -0.26(-3.49%)
Dec 10, 2018 7.460 7.460 7.460 7.460 203 -0.02(-0.27%)
Dec 07, 2018 7.480 7.480 7.480 7.480 200 +0.34(+4.76%)
Dec 06, 2018 7.101 7.320 7.101 7.140 1,021 -0.04(-0.56%)
Dec 04, 2018 7.360 7.450 6.830 7.180 9,500 -0.17(-2.31%)
Dec 03, 2018 7.350 7.350 7.350 114 +0.00(+0.00%)
Nov 30, 2018 7.450 7.450 7.350 7.350 2,700 -0.15(-2.00%)
Nov 29, 2018 7.469 7.500 7.469 7.500 1,001 +0.00(+0.00%)
Nov 28, 2018 7.450 7.500 7.450 7.500 1,231 +0.00(+0.00%)
Nov 27, 2018 7.490 7.500 7.480 7.500 925 +0.00(+0.00%)
Nov 26, 2018 7.500 7.500 7.500 40 +0.00(+0.00%)
Nov 23, 2018 7.500 7.500 7.500 50 +0.00(+0.00%)
Nov 21, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Nov 20, 2018 7.500 7.500 7.400 7.400 839 -0.15(-2.02%)
Nov 19, 2018 7.552 7.552 7.552 7.552 146 -0.20(-2.55%)
Nov 16, 2018 7.520 8.050 7.520 7.750 4,700 -0.01(-0.15%)
Nov 15, 2018 7.762 7.762 7.762 7.762 342 +0.31(+4.20%)
Nov 14, 2018 7.540 7.540 7.449 7.449 680 +0.06(+0.84%)
Nov 13, 2018 7.470 7.555 7.387 7.387 2,186 +0.09(+1.19%)
Nov 12, 2018 7.510 7.700 7.300 7.300 2,061 -0.33(-4.33%)
Nov 09, 2018 7.370 7.630 7.370 7.630 1,500 -0.06(-0.78%)
Nov 08, 2018 7.693 7.693 7.690 29 -0.00(-0.04%)
Nov 07, 2018 7.707 7.707 7.693 7.693 1,929 +0.29(+3.96%)
Nov 06, 2018 7.400 7.400 7.400 7.400 276 -0.10(-1.33%)
Nov 05, 2018 7.500 7.500 7.500 32 +0.00(+0.00%)
Nov 02, 2018 7.570 7.770 7.130 7.500 16,000 -0.01(-0.13%)
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.