Immucell Cp (NQ: ICCC )

8.500 +0.050 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.070 5.190 5.000 5.076 4,603 +0.04(+0.71%)
Jan 30, 2006 5.048 5.048 5.040 5.040 1,100 -0.01(-0.20%)
Jan 27, 2006 5.000 5.099 5.000 5.050 3,300 -0.05(-0.98%)
Jan 26, 2006 5.082 5.100 5.082 5.100 1,654 -0.07(-1.35%)
Jan 25, 2006 5.170 5.170 5.170 5.170 2,300 +0.06(+1.10%)
Jan 24, 2006 5.186 5.186 5.114 5.114 374 +0.06(+1.26%)
Jan 23, 2006 5.000 5.230 5.000 5.050 1,150 -0.07(-1.37%)
Jan 20, 2006 5.200 5.200 5.038 5.120 3,506 +0.02(+0.39%)
Jan 19, 2006 5.100 5.100 5.100 5.100 700 +0.07(+1.39%)
Jan 18, 2006 4.850 5.100 4.850 5.030 2,004 +0.02(+0.44%)
Jan 17, 2006 5.008 5.008 5.008 5.008 385 -0.06(-1.22%)
Jan 13, 2006 5.100 5.100 5.050 5.070 1,240 -0.00(-0.00%)
Jan 12, 2006 5.030 5.179 5.030 5.070 1,600 +0.03(+0.60%)
Jan 11, 2006 5.030 5.040 5.030 5.040 700 +0.01(+0.16%)
Jan 10, 2006 5.010 5.032 5.000 5.032 800 -0.11(-2.10%)
Jan 09, 2006 5.110 5.140 5.000 5.140 8,270 -0.01(-0.19%)
Jan 06, 2006 5.250 5.500 5.020 5.150 5,354 -0.05(-1.04%)
Jan 05, 2006 5.111 5.204 5.070 5.204 5,166 +0.01(+0.25%)
Jan 04, 2006 5.100 5.191 5.100 5.191 1,800 +0.09(+1.74%)
Jan 03, 2006 5.060 5.102 5.060 5.102 350 -0.15(-2.81%)
Dec 30, 2005 5.280 5.280 5.060 5.250 5,080 +0.15(+2.94%)
Dec 29, 2005 5.200 5.200 5.100 5.100 2,630 -0.04(-0.78%)
Dec 28, 2005 5.500 5.500 5.110 5.140 10,500 -0.01(-0.19%)
Dec 27, 2005 5.230 5.500 5.140 5.150 20,900 -0.06(-1.15%)
Dec 23, 2005 5.650 5.650 5.210 5.210 7,676 -0.27(-4.93%)
Dec 22, 2005 5.110 5.500 5.060 5.480 11,290 +0.20(+3.79%)
Dec 21, 2005 5.450 5.510 5.170 5.280 3,800 -0.13(-2.42%)
Dec 20, 2005 5.260 5.460 5.249 5.411 4,350 +0.00(+0.02%)
Dec 19, 2005 5.150 5.410 5.150 5.410 7,904 +0.21(+3.98%)
Dec 16, 2005 5.100 5.203 5.100 5.203 2,405 +0.00(+0.05%)
Dec 15, 2005 5.360 5.550 5.010 5.200 18,500 -0.16(-2.99%)
Dec 14, 2005 5.660 5.740 5.330 5.360 10,450 -0.42(-7.26%)
Dec 13, 2005 5.710 5.880 5.580 5.780 35,899 +0.10(+1.76%)
Dec 12, 2005 5.580 6.250 5.530 5.680 13,620 +0.01(+0.18%)
Dec 09, 2005 5.960 5.960 5.560 5.670 11,990 -0.08(-1.39%)
Dec 08, 2005 5.560 5.750 5.536 5.750 21,710 +0.07(+1.23%)
Dec 07, 2005 5.220 5.740 5.060 5.680 40,577 +0.72(+14.52%)
Dec 06, 2005 5.050 5.210 4.960 4.960 19,550 -0.04(-0.80%)
Dec 05, 2005 5.050 5.050 5.000 5.000 1,590 +0.00(+0.00%)
Dec 02, 2005 5.160 5.200 5.000 5.000 3,849 -0.16(-3.10%)
Dec 01, 2005 4.980 5.160 4.965 5.160 3,005 +0.06(+1.18%)
Nov 30, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 29, 2005 5.100 5.100 5.100 5.100 1,570 +0.00(+0.00%)
Nov 28, 2005 4.950 5.100 4.950 5.100 3,700 +0.18(+3.58%)
Nov 25, 2005 4.923 4.923 4.923 4.923 200 -0.08(-1.53%)
Nov 23, 2005 4.979 5.000 4.979 5.000 436 -0.02(-0.40%)
Nov 22, 2005 4.989 5.030 4.860 5.020 12,467 +0.05(+1.01%)
Nov 21, 2005 4.780 4.970 4.780 4.970 6,684 +0.11(+2.26%)
Nov 18, 2005 4.830 4.860 4.790 4.860 3,100 +0.03(+0.62%)
Nov 17, 2005 4.780 4.830 4.780 4.830 1,520 -0.07(-1.43%)
Nov 16, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 15, 2005 4.910 4.910 4.890 4.900 500 -0.06(-1.31%)
Nov 14, 2005 4.870 5.040 4.836 4.965 1,682 -0.08(-1.49%)
Nov 11, 2005 5.050 5.050 5.040 5.040 500 +0.06(+1.20%)
Nov 10, 2005 4.980 5.000 4.980 4.980 1,300 +0.00(+0.00%)
Nov 09, 2005 4.810 5.030 4.810 4.980 4,200 +0.03(+0.61%)
Nov 08, 2005 5.000 5.020 4.950 4.950 2,000 +0.05(+1.02%)
Nov 07, 2005 5.000 5.020 4.800 4.900 4,425 -0.15(-2.97%)
Nov 04, 2005 5.000 5.050 5.000 5.050 1,475 +0.07(+1.41%)
Nov 03, 2005 5.000 5.000 4.980 4.980 800 -0.06(-1.19%)
Nov 02, 2005 4.861 5.050 4.861 5.040 6,777 +0.04(+0.80%)
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.