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, 2006 5.350 5.480 5.010 5.480 4,798 +0.09(+1.68%)
May 30, 2006 5.560 5.560 5.360 5.390 5,105 -0.17(-3.06%)
May 26, 2006 5.360 5.560 5.350 5.560 3,700 +0.41(+7.96%)
May 25, 2006 5.090 5.230 5.090 5.150 5,241 +0.05(+1.06%)
May 24, 2006 5.120 5.150 5.050 5.096 6,948 -0.03(-0.66%)
May 23, 2006 5.120 5.296 5.120 5.130 25,077 -0.36(-6.56%)
May 22, 2006 5.280 5.490 5.160 5.490 7,075 +0.00(+0.00%)
May 19, 2006 5.500 5.500 5.260 5.490 1,774 -0.01(-0.18%)
May 18, 2006 5.420 5.600 5.420 5.500 1,975 -0.02(-0.36%)
May 17, 2006 5.720 5.720 5.370 5.520 1,700 +0.02(+0.36%)
May 16, 2006 5.580 5.580 5.270 5.500 6,000 -0.09(-1.61%)
May 15, 2006 5.750 6.000 5.510 5.590 5,700 -0.35(-5.89%)
May 12, 2006 5.800 5.950 5.800 5.940 1,100 +0.14(+2.41%)
May 11, 2006 5.750 5.850 5.750 5.800 400 -0.23(-3.81%)
May 10, 2006 5.910 6.120 5.900 6.030 1,200 -0.09(-1.47%)
May 09, 2006 6.180 6.180 5.710 6.120 11,241 -0.01(-0.16%)
May 08, 2006 6.000 6.130 5.990 6.130 2,450 +0.15(+2.51%)
May 05, 2006 5.773 5.980 5.610 5.980 3,715 -0.01(-0.17%)
May 04, 2006 6.140 6.140 5.600 5.990 1,900 +0.14(+2.39%)
May 03, 2006 5.760 5.880 5.646 5.850 5,970 -0.05(-0.85%)
May 02, 2006 5.948 5.948 5.900 5.900 600 -0.10(-1.67%)
May 01, 2006 5.950 6.090 5.950 6.000 3,570 -0.09(-1.48%)
Apr 28, 2006 5.960 6.090 5.870 6.090 2,400 +0.10(+1.67%)
Apr 27, 2006 5.731 6.020 5.731 5.990 2,280 -0.06(-0.99%)
Apr 26, 2006 5.990 6.050 5.620 6.050 7,019 +0.07(+1.17%)
Apr 25, 2006 5.750 5.980 5.550 5.980 12,902 +0.23(+4.00%)
Apr 24, 2006 5.870 5.870 5.700 5.750 7,750 -0.12(-2.04%)
Apr 21, 2006 6.010 6.190 5.710 5.870 25,064 -0.38(-6.08%)
Apr 20, 2006 6.600 6.750 6.000 6.250 28,813 -0.60(-8.76%)
Apr 19, 2006 6.948 6.948 6.820 6.850 3,700 +0.05(+0.74%)
Apr 18, 2006 6.670 6.900 6.650 6.800 23,075 +0.03(+0.44%)
Apr 17, 2006 6.435 6.830 6.435 6.770 12,775 +0.08(+1.20%)
Apr 13, 2006 6.490 6.750 6.400 6.690 4,060 +0.10(+1.52%)
Apr 12, 2006 6.710 6.730 6.470 6.590 980 -0.12(-1.79%)
Apr 11, 2006 6.750 6.750 6.350 6.710 2,400 +0.20(+3.07%)
Apr 10, 2006 6.790 6.790 6.500 6.510 4,302 -0.14(-2.11%)
Apr 07, 2006 6.480 6.790 6.300 6.650 7,800 -0.20(-2.92%)
Apr 06, 2006 6.700 6.850 6.350 6.850 1,300 -0.10(-1.44%)
Apr 05, 2006 6.920 6.950 6.710 6.950 770 +0.15(+2.21%)
Apr 04, 2006 6.870 6.930 6.700 6.800 14,450 -0.06(-0.87%)
Apr 03, 2006 6.770 6.890 6.660 6.860 4,570 +0.09(+1.33%)
Mar 31, 2006 6.790 6.820 6.460 6.770 6,074 -0.05(-0.73%)
Mar 30, 2006 6.950 6.950 6.690 6.820 6,020 -0.10(-1.45%)
Mar 29, 2006 6.680 6.940 6.670 6.920 9,440 -0.03(-0.43%)
Mar 28, 2006 6.950 6.950 6.950 6.950 100 +0.06(+0.87%)
Mar 27, 2006 7.010 7.010 6.500 6.890 12,213 -0.21(-2.96%)
Mar 24, 2006 7.290 7.350 7.010 7.100 11,393 -0.05(-0.70%)
Mar 23, 2006 7.360 7.360 7.150 7.150 3,700 +0.02(+0.28%)
Mar 22, 2006 7.240 7.500 7.050 7.130 21,000 +0.13(+1.86%)
Mar 21, 2006 6.770 7.250 6.720 7.000 10,000 +0.23(+3.40%)
Mar 20, 2006 6.890 6.890 6.500 6.770 14,332 +0.03(+0.45%)
Mar 17, 2006 7.490 7.500 6.460 6.740 21,078 +0.07(+1.05%)
Mar 16, 2006 6.200 6.960 6.200 6.670 24,602 +0.56(+9.17%)
Mar 15, 2006 5.960 6.110 5.960 6.110 1,500 +0.10(+1.66%)
Mar 14, 2006 5.970 6.200 5.970 6.010 3,600 -0.12(-1.96%)
Mar 13, 2006 6.180 6.180 6.129 6.130 1,350 +0.10(+1.66%)
Mar 10, 2006 6.010 6.090 5.920 6.030 3,100 +0.13(+2.20%)
Mar 09, 2006 5.910 5.910 5.900 5.900 530 -0.06(-1.01%)
Mar 08, 2006 5.850 6.200 5.850 5.960 18,743 +0.10(+1.68%)
Mar 07, 2006 5.861 5.861 5.861 5.861 300 -0.03(-0.49%)
Mar 06, 2006 5.750 5.899 5.750 5.890 2,353 +0.19(+3.33%)
Mar 03, 2006 5.700 5.700 5.700 5.700 400 +0.00(+0.00%)
Mar 02, 2006 5.800 5.890 5.650 5.700 7,545 -0.21(-3.55%)
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.