Immucell Cp (NQ: ICCC )

8.690 +0.420 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.780 3.949 3.770 3.949 10,200 -0.02(-0.53%)
Jan 29, 2004 4.020 4.020 3.750 3.970 25,900 +0.10(+2.58%)
Jan 28, 2004 4.020 4.020 3.750 3.870 36,600 +0.08(+2.11%)
Jan 27, 2004 3.820 3.980 3.590 3.790 20,700 -0.14(-3.56%)
Jan 26, 2004 3.870 4.000 3.870 3.930 4,000 +0.01(+0.26%)
Jan 23, 2004 3.850 4.000 3.850 3.920 12,500 -0.08(-2.00%)
Jan 22, 2004 4.000 4.040 3.890 4.000 14,900 +0.01(+0.25%)
Jan 21, 2004 4.000 4.010 3.900 3.990 8,200 -0.01(-0.25%)
Jan 20, 2004 3.790 4.020 3.790 4.000 16,600 +0.09(+2.30%)
Jan 16, 2004 3.950 4.090 3.830 3.910 8,500 +0.01(+0.26%)
Jan 15, 2004 4.040 4.040 3.731 3.900 3,300 +0.00(+0.00%)
Jan 14, 2004 3.980 4.040 3.760 3.900 5,325 +0.00(+0.00%)
Jan 13, 2004 3.901 4.040 3.820 3.900 3,799 -0.10(-2.50%)
Jan 12, 2004 3.700 4.000 3.700 4.000 3,583 +0.20(+5.26%)
Jan 09, 2004 3.700 4.000 3.700 3.800 6,199 +0.09(+2.43%)
Jan 08, 2004 3.930 3.930 3.650 3.710 3,700 -0.06(-1.59%)
Jan 07, 2004 4.020 4.030 3.650 3.770 11,874 -0.08(-2.08%)
Jan 06, 2004 3.620 4.200 3.611 3.850 16,200 +0.15(+4.05%)
Jan 05, 2004 4.100 4.100 3.550 3.700 20,200 -0.33(-8.19%)
Jan 02, 2004 3.900 4.100 3.840 4.030 37,500 +0.16(+4.16%)
Dec 31, 2003 3.990 3.990 3.790 3.869 2,500 +0.08(+2.08%)
Dec 30, 2003 4.000 4.100 3.790 3.790 15,842 -0.20(-5.01%)
Dec 29, 2003 3.750 3.990 3.520 3.990 43,075 +0.25(+6.68%)
Dec 26, 2003 3.550 3.740 3.301 3.740 19,294 +0.35(+10.29%)
Dec 24, 2003 3.250 3.580 3.189 3.391 20,519 +0.24(+7.65%)
Dec 23, 2003 3.100 3.230 3.100 3.150 7,920 +0.11(+3.62%)
Dec 22, 2003 3.190 3.190 3.040 3.040 1,300 +0.00(+0.00%)
Dec 19, 2003 3.040 3.051 3.040 3.040 2,410 -0.06(-1.94%)
Dec 18, 2003 3.000 3.181 3.000 3.100 6,727 -0.05(-1.62%)
Dec 17, 2003 3.230 3.230 3.000 3.151 6,522 -0.03(-0.91%)
Dec 16, 2003 3.161 3.180 3.089 3.180 1,800 +0.14(+4.61%)
Dec 15, 2003 3.200 3.200 3.000 3.040 1,200 +0.04(+1.33%)
Dec 12, 2003 3.079 3.171 3.000 3.000 3,900 -0.11(-3.54%)
Dec 11, 2003 3.060 3.150 3.020 3.110 1,900 -0.05(-1.58%)
Dec 10, 2003 3.189 3.211 3.000 3.160 4,630 +0.00(+0.00%)
Dec 09, 2003 3.200 3.200 3.160 3.160 5,320 -0.08(-2.47%)
Dec 08, 2003 3.201 3.240 3.159 3.240 2,600 -0.00(-0.03%)
Dec 05, 2003 3.220 3.240 3.230 3.241 1,498 +0.02(+0.65%)
Dec 04, 2003 3.049 3.220 3.049 3.220 3,900 +0.12(+3.84%)
Dec 03, 2003 3.069 3.181 3.069 3.101 4,060 -0.09(-2.79%)
Dec 02, 2003 3.000 3.240 3.000 3.190 4,800 -0.05(-1.54%)
Dec 01, 2003 3.040 3.250 3.040 3.240 4,199 +0.20(+6.58%)
Nov 28, 2003 3.000 3.040 2.899 3.040 7,870 +0.04(+1.33%)
Nov 26, 2003 2.901 3.000 2.900 3.000 500 +0.05(+1.69%)
Nov 25, 2003 2.911 2.950 2.900 2.950 997 +0.00(+0.00%)
Nov 24, 2003 2.760 2.990 2.760 2.950 900 +0.11(+3.87%)
Nov 21, 2003 2.951 3.000 2.849 2.840 3,505 -0.16(-5.33%)
Nov 20, 2003 2.800 3.000 2.800 3.000 300 +0.05(+1.69%)
Nov 19, 2003 2.880 2.950 2.830 2.950 4,600 -0.04(-1.34%)
Nov 18, 2003 2.951 2.990 2.830 2.990 1,800 -0.01(-0.33%)
Nov 17, 2003 2.910 3.000 2.910 3.000 500 +0.01(+0.33%)
Nov 14, 2003 2.840 3.040 2.840 2.990 5,850 -0.04(-1.29%)
Nov 13, 2003 3.040 3.040 2.980 3.029 3,000 -0.01(-0.36%)
Nov 12, 2003 3.020 3.040 3.000 3.040 5,595 +0.02(+0.66%)
Nov 11, 2003 3.100 3.100 3.000 3.020 2,800 +0.00(+0.00%)
Nov 10, 2003 3.080 3.080 3.000 3.020 3,600 +0.00(+0.00%)
Nov 07, 2003 2.900 3.030 2.900 3.020 4,200 +0.22(+7.86%)
Nov 06, 2003 3.010 3.040 2.800 2.800 15,940 -0.24(-7.89%)
Nov 05, 2003 3.000 3.059 3.000 3.040 5,600 +0.04(+1.33%)
Nov 04, 2003 3.020 3.050 3.000 3.000 5,700 -0.11(-3.54%)
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.