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 (%)
May 31, 2018 7.031 7.057 7.020 7.030 6,744 -0.07(-0.99%)
May 30, 2018 7.072 7.100 7.072 7.100 4,637 +0.04(+0.57%)
May 29, 2018 7.090 7.090 7.030 7.060 1,507 -0.01(-0.14%)
May 25, 2018 7.070 7.070 7.070 0 -0.08(-1.12%)
May 23, 2018 7.150 7.150 7.150 79 +0.00(+0.00%)
May 21, 2018 7.150 7.150 7.150 15 -0.20(-2.67%)
May 18, 2018 7.325 7.346 7.300 7.346 7,605 -0.00(-0.07%)
May 17, 2018 7.680 7.680 7.350 7.351 11,249 -0.31(-4.03%)
May 16, 2018 7.746 7.746 7.660 7.660 1,217 +0.01(+0.13%)
May 15, 2018 7.547 7.809 7.403 7.650 16,236 -0.09(-1.16%)
May 14, 2018 7.800 8.110 7.740 7.740 23,300 -0.36(-4.44%)
May 11, 2018 8.111 8.490 7.930 8.100 30,356 -0.18(-2.11%)
May 10, 2018 8.190 8.275 8.150 8.275 6,462 +0.06(+0.73%)
May 09, 2018 8.050 8.650 8.050 8.215 51,701 +0.37(+4.74%)
May 08, 2018 7.740 7.843 7.740 7.843 396 -0.17(-2.08%)
May 07, 2018 8.250 8.250 8.010 8.010 2,723 -0.08(-0.99%)
May 04, 2018 7.350 8.320 7.330 8.090 29,640 +0.74(+10.07%)
May 03, 2018 7.303 7.350 7.303 7.350 1,930 +0.01(+0.14%)
May 02, 2018 7.220 7.340 7.220 7.340 677 +0.12(+1.66%)
May 01, 2018 7.220 7.220 7.220 7.220 478 +0.01(+0.14%)
Apr 30, 2018 7.215 7.329 7.100 7.210 4,064 -0.04(-0.58%)
Apr 27, 2018 7.210 7.347 7.210 7.252 3,014 +0.14(+2.00%)
Apr 26, 2018 7.110 7.110 7.110 7.110 1,234 -0.21(-2.81%)
Apr 25, 2018 7.330 7.340 7.316 7.316 1,165 +0.07(+0.98%)
Apr 20, 2018 7.244 7.244 7.244 50 +0.17(+2.47%)
Apr 19, 2018 7.331 7.331 7.070 7.070 3,002 +0.01(+0.14%)
Apr 18, 2018 7.145 7.145 6.896 7.060 4,546 +0.23(+3.37%)
Apr 17, 2018 7.130 7.130 6.830 6.830 1,617 -0.24(-3.39%)
Apr 16, 2018 6.943 7.070 6.933 7.070 5,056 +0.11(+1.58%)
Apr 13, 2018 7.060 7.060 6.940 6.960 446 -0.15(-2.11%)
Apr 12, 2018 7.010 7.180 7.010 7.110 2,344 -0.13(-1.79%)
Apr 11, 2018 7.030 7.240 7.030 7.240 390 -0.16(-2.16%)
Apr 10, 2018 7.370 7.400 7.250 7.400 3,432 -0.02(-0.27%)
Apr 09, 2018 7.080 7.420 7.080 7.420 2,464 -0.03(-0.40%)
Apr 06, 2018 7.380 7.480 7.280 7.450 9,458 +0.06(+0.81%)
Apr 05, 2018 6.990 7.390 6.990 7.390 5,568 +0.51(+7.41%)
Apr 04, 2018 6.950 7.000 6.864 6.880 14,187 +0.03(+0.44%)
Apr 03, 2018 6.970 6.970 6.850 6.850 1,099 -0.19(-2.70%)
Apr 02, 2018 7.190 7.190 7.040 7.040 619 +0.04(+0.57%)
Mar 29, 2018 7.000 7.000 7.000 0 -0.08(-1.13%)
Mar 28, 2018 6.880 7.090 6.695 7.080 9,768 +0.15(+2.17%)
Mar 27, 2018 6.950 7.032 6.750 6.930 10,737 -0.03(-0.43%)
Mar 26, 2018 7.020 7.030 6.960 6.960 1,461 -0.10(-1.42%)
Mar 23, 2018 7.010 7.060 6.866 7.060 12,361 +0.01(+0.14%)
Mar 22, 2018 7.040 7.060 7.021 7.050 3,845 -0.01(-0.20%)
Mar 21, 2018 7.100 7.180 7.064 7.064 4,334 +0.06(+0.92%)
Mar 20, 2018 7.020 7.106 7.000 7.000 8,290 -0.08(-1.13%)
Mar 19, 2018 7.190 7.190 7.073 7.080 2,458 -0.07(-0.98%)
Mar 16, 2018 7.175 7.200 7.150 7.150 4,052 +0.05(+0.70%)
Mar 15, 2018 7.110 7.140 7.100 7.100 1,163 -0.05(-0.70%)
Mar 14, 2018 7.165 7.225 7.150 7.150 5,621 -0.05(-0.69%)
Mar 13, 2018 7.170 7.400 7.170 7.200 1,452 +0.07(+0.98%)
Mar 12, 2018 7.150 7.500 7.130 7.130 10,039 -0.14(-1.93%)
Mar 09, 2018 7.040 7.292 7.040 7.270 4,507 +0.06(+0.83%)
Mar 08, 2018 7.241 7.280 7.121 7.210 4,443 +0.01(+0.14%)
Mar 07, 2018 7.000 7.360 7.000 7.200 10,238 +0.10(+1.41%)
Mar 06, 2018 7.220 7.340 7.100 7.100 5,170 -0.15(-2.07%)
Mar 05, 2018 7.250 7.266 7.000 7.250 8,773 -0.05(-0.68%)
Mar 02, 2018 7.299 7.400 7.290 7.300 5,824 +0.00(+0.00%)
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.