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 (%)
Jul 31, 2018 7.050 7.050 6.800 6.800 7,585 -0.10(-1.45%)
Jul 30, 2018 7.072 7.150 6.900 6.900 9,168 -0.17(-2.40%)
Jul 27, 2018 7.150 7.150 7.070 7.070 500 +0.06(+0.86%)
Jul 26, 2018 7.020 7.040 7.000 7.010 5,000 -0.05(-0.71%)
Jul 25, 2018 7.209 7.209 7.060 7.060 316 -0.06(-0.83%)
Jul 23, 2018 7.119 7.119 7.119 180 +0.04(+0.57%)
Jul 20, 2018 6.970 7.288 6.970 7.079 2,572 +0.18(+2.59%)
Jul 19, 2018 7.060 7.145 6.900 6.900 18,932 -0.16(-2.27%)
Jul 18, 2018 6.948 7.149 6.940 7.060 7,882 +0.09(+1.29%)
Jul 17, 2018 7.000 7.000 6.871 6.970 3,471 +0.00(+0.00%)
Jul 16, 2018 6.969 6.970 6.884 6.970 3,815 +0.10(+1.46%)
Jul 13, 2018 7.060 7.060 6.870 6.870 2,423 -0.03(-0.43%)
Jul 12, 2018 7.100 7.400 6.750 6.900 14,744 -0.28(-3.88%)
Jul 11, 2018 7.400 7.970 7.178 7.178 17,400 -0.28(-3.77%)
Jul 10, 2018 7.040 8.085 7.040 7.460 36,501 +0.50(+7.18%)
Jul 09, 2018 6.879 7.180 6.879 6.960 18,414 +0.16(+2.35%)
Jul 06, 2018 6.800 6.853 6.800 6.800 1,708 -0.06(-0.87%)
Jul 05, 2018 6.800 6.860 6.750 6.860 2,389 +0.06(+0.88%)
Jul 03, 2018 6.800 6.800 6.800 0 -0.07(-0.95%)
Jul 02, 2018 6.820 6.865 6.820 6.865 1,167 +0.04(+0.66%)
Jun 29, 2018 6.770 6.820 6.770 6.820 491 +0.01(+0.15%)
Jun 28, 2018 6.810 6.810 6.810 6.810 242 +0.06(+0.89%)
Jun 27, 2018 6.750 6.750 6.750 6.750 1,128 -0.04(-0.66%)
Jun 25, 2018 6.795 6.795 6.795 0 +0.04(+0.67%)
Jun 22, 2018 6.834 6.834 6.750 6.750 2,316 -0.09(-1.32%)
Jun 21, 2018 6.809 6.840 6.750 6.840 5,013 +0.00(+0.00%)
Jun 20, 2018 6.850 6.850 6.750 6.840 6,531 +0.09(+1.33%)
Jun 19, 2018 6.810 6.850 6.750 6.750 6,533 -0.10(-1.46%)
Jun 18, 2018 6.840 6.850 6.810 6.850 684 +0.04(+0.59%)
Jun 15, 2018 6.850 6.810 6.810 1,354 -0.04(-0.58%)
Jun 14, 2018 6.811 6.875 6.811 6.850 2,575 +0.06(+0.81%)
Jun 13, 2018 6.795 6.795 6.795 6.795 765 +0.04(+0.66%)
Jun 12, 2018 6.800 6.879 6.750 6.750 3,366 -0.08(-1.16%)
Jun 11, 2018 6.829 6.829 6.829 6.829 510 +0.03(+0.43%)
Jun 08, 2018 6.800 6.800 6.800 6.800 523 -0.16(-2.30%)
Jun 07, 2018 6.960 6.960 6.910 6.960 25,775 +0.11(+1.61%)
Jun 06, 2018 7.050 7.090 6.850 6.850 9,330 -0.20(-2.84%)
Jun 05, 2018 7.046 7.050 7.000 7.050 1,200 +0.09(+1.29%)
Jun 04, 2018 6.930 6.997 6.930 6.960 3,605 -0.07(-1.00%)
Jun 01, 2018 7.000 7.030 6.990 7.030 5,150 +0.00(+0.00%)
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%)
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.