Immucell Cp (NQ: ICCC )

8.200 +0.080 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.540 3.780 3.500 3.560 2,110 -0.25(-6.56%)
Jan 30, 2008 3.500 3.810 3.500 3.810 400 +0.33(+9.48%)
Jan 29, 2008 3.690 3.720 3.480 3.480 1,100 -0.31(-8.18%)
Jan 28, 2008 3.450 3.890 3.430 3.790 2,400 +0.33(+9.66%)
Jan 25, 2008 3.400 3.456 3.400 3.456 1,500 +0.06(+1.65%)
Jan 24, 2008 3.440 3.440 3.400 3.400 200 -0.03(-0.87%)
Jan 23, 2008 3.540 3.550 3.400 3.430 3,841 +0.01(+0.29%)
Jan 22, 2008 3.980 3.980 3.410 3.420 5,132 -0.33(-8.80%)
Jan 21, 2008 3.750 3.980 3.750 3.750 1,449 +0.00(+0.00%)
Jan 18, 2008 3.750 3.980 3.750 3.750 1,449 -0.25(-6.25%)
Jan 17, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 16, 2008 3.610 4.000 3.610 4.000 5,402 +0.22(+5.82%)
Jan 15, 2008 3.890 3.960 3.600 3.780 1,400 -0.12(-3.07%)
Jan 14, 2008 3.650 3.900 3.650 3.900 2,250 +0.55(+16.42%)
Jan 11, 2008 3.350 3.350 3.350 3.350 624 -0.13(-3.74%)
Jan 10, 2008 3.950 3.950 3.260 3.480 14,966 -0.48(-12.12%)
Jan 09, 2008 3.640 3.970 3.380 3.960 7,090 +0.56(+16.47%)
Jan 08, 2008 3.550 3.550 3.400 3.400 1,630 -0.26(-7.10%)
Jan 07, 2008 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jan 04, 2008 3.600 3.840 3.550 3.660 2,100 -0.29(-7.34%)
Jan 03, 2008 3.490 4.080 3.490 3.950 2,200 +0.45(+12.86%)
Jan 02, 2008 3.330 3.600 3.270 3.500 1,892 -0.05(-1.41%)
Jan 01, 2008 3.700 4.080 3.450 3.550 25,099 +0.00(+0.00%)
Dec 31, 2007 3.700 4.080 3.450 3.550 25,099 -0.16(-4.31%)
Dec 28, 2007 3.450 3.910 3.440 3.710 1,825 -0.14(-3.64%)
Dec 27, 2007 3.820 3.910 3.820 3.850 1,459 +0.07(+1.85%)
Dec 26, 2007 3.750 3.780 3.420 3.780 3,649 +0.04(+0.95%)
Dec 24, 2007 3.740 3.750 3.740 3.744 3,037 +0.12(+3.32%)
Dec 21, 2007 3.430 3.624 3.300 3.624 11,053 +0.17(+5.04%)
Dec 20, 2007 3.390 3.990 3.330 3.450 9,307 -0.10(-2.82%)
Dec 19, 2007 3.660 4.080 3.270 3.550 40,476 -0.07(-1.93%)
Dec 18, 2007 3.510 4.040 3.360 3.620 9,796 +0.35(+10.70%)
Dec 17, 2007 3.610 3.850 3.270 3.270 8,932 -0.28(-7.89%)
Dec 14, 2007 3.760 3.760 3.550 3.550 2,236 -0.21(-5.59%)
Dec 13, 2007 4.000 4.000 3.760 3.760 1,280 -0.32(-7.84%)
Dec 12, 2007 4.080 4.080 4.080 4.080 500 +0.28(+7.37%)
Dec 11, 2007 3.760 3.818 3.760 3.800 2,400 +0.00(+0.00%)
Dec 10, 2007 3.800 3.800 3.800 3.800 675 +0.00(+0.00%)
Dec 07, 2007 3.810 3.810 3.800 3.800 200 +0.01(+0.26%)
Dec 06, 2007 3.800 3.800 3.710 3.790 800 +0.00(+0.00%)
Dec 05, 2007 3.570 3.790 3.570 3.790 2,300 +0.09(+2.43%)
Dec 04, 2007 3.580 3.700 3.580 3.700 1,070 -0.01(-0.27%)
Dec 03, 2007 3.760 3.760 3.660 3.710 1,660 -0.29(-7.25%)
Nov 30, 2007 3.600 4.000 3.600 4.000 2,501 +0.06(+1.52%)
Nov 29, 2007 3.660 3.940 3.660 3.940 500 +0.27(+7.36%)
Nov 28, 2007 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Nov 27, 2007 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Nov 26, 2007 3.770 3.790 3.670 3.670 1,000 -0.04(-1.10%)
Nov 23, 2007 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 21, 2007 3.680 3.990 3.680 3.711 415 +0.03(+0.84%)
Nov 20, 2007 3.750 3.900 3.680 3.680 1,400 +0.01(+0.27%)
Nov 19, 2007 3.750 3.940 3.670 3.670 3,000 -0.26(-6.62%)
Nov 16, 2007 3.610 3.930 3.610 3.930 600 +0.00(+0.00%)
Nov 15, 2007 3.590 4.210 3.590 3.930 2,999 +0.03(+0.77%)
Nov 14, 2007 3.870 3.980 3.870 3.900 2,500 -0.15(-3.70%)
Nov 13, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 12, 2007 4.040 4.050 4.040 4.050 590 +0.15(+3.85%)
Nov 09, 2007 3.900 3.900 3.900 3.900 1,000 -0.05(-1.27%)
Nov 08, 2007 3.920 3.950 3.910 3.950 3,310 -0.06(-1.50%)
Nov 07, 2007 3.990 4.090 3.960 4.010 7,400 +0.08(+2.04%)
Nov 06, 2007 3.900 3.930 3.900 3.930 2,350 +0.04(+1.03%)
Nov 05, 2007 3.930 4.060 3.820 3.890 12,999 -0.26(-6.27%)
Nov 02, 2007 3.980 4.280 3.911 4.150 6,599 +0.05(+1.22%)
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.