Immucell Cp (NQ: ICCC )

8.123 -0.066 (-0.81%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.860 7.860 7.850 7.859 9,013 -0.05(-0.61%)
Jan 30, 2019 7.913 8.000 7.907 7.907 2,425 -0.18(-2.26%)
Jan 29, 2019 8.090 8.090 8.090 8.090 179 +0.00(+0.06%)
Jan 28, 2019 8.085 8.085 8.085 25 +0.00(+0.00%)
Jan 25, 2019 7.444 8.150 7.444 8.085 11,000 +0.44(+5.69%)
Jan 24, 2019 7.600 7.650 7.520 7.650 7,537 +0.15(+2.00%)
Jan 23, 2019 7.500 7.500 7.500 10 +0.00(+0.00%)
Jan 22, 2019 7.660 7.852 7.400 7.500 5,633 -0.06(-0.79%)
Jan 18, 2019 7.240 8.100 7.150 7.560 41,300 +0.41(+5.73%)
Jan 17, 2019 7.200 7.250 7.150 7.150 754 -0.05(-0.69%)
Jan 16, 2019 7.220 7.240 7.009 7.200 2,347 -0.05(-0.69%)
Jan 15, 2019 7.176 7.250 7.176 7.250 256 +0.13(+1.83%)
Jan 14, 2019 7.151 7.151 7.082 7.120 1,464 +0.16(+2.30%)
Jan 11, 2019 6.960 6.960 6.960 6.960 300 -0.19(-2.67%)
Jan 10, 2019 7.025 7.250 6.910 7.151 3,074 +0.15(+2.16%)
Jan 09, 2019 6.798 7.000 6.755 7.000 4,314 +0.15(+2.19%)
Jan 08, 2019 6.850 6.850 6.850 6.850 445 -0.10(-1.44%)
Jan 07, 2019 6.950 6.950 6.950 6.950 854 +0.00(+0.00%)
Jan 04, 2019 7.170 7.170 6.950 6.950 1,600 -0.09(-1.28%)
Jan 03, 2019 7.040 7.040 7.040 67 +0.00(+0.00%)
Jan 02, 2019 7.020 7.040 7.020 7.040 500 -0.01(-0.14%)
Dec 31, 2018 7.150 7.170 6.810 7.050 4,600 -0.12(-1.74%)
Dec 28, 2018 6.810 7.190 6.810 7.175 1,900 -0.02(-0.21%)
Dec 27, 2018 6.980 7.190 6.933 7.190 2,158 +0.54(+8.12%)
Dec 26, 2018 6.600 6.700 6.600 6.650 2,423 +0.25(+3.91%)
Dec 24, 2018 6.500 6.610 6.380 6.400 12,900 -0.06(-0.93%)
Dec 21, 2018 6.900 7.020 6.460 6.460 5,700 -0.54(-7.71%)
Dec 20, 2018 7.200 7.275 7.000 7.000 3,720 -0.24(-3.31%)
Dec 19, 2018 7.240 7.240 7.240 7.240 607 -0.06(-0.83%)
Dec 18, 2018 7.400 7.400 7.200 7.300 1,185 +0.00(+0.00%)
Dec 17, 2018 7.300 7.300 7.300 7.300 991 +0.00(+0.00%)
Dec 14, 2018 7.340 7.340 7.300 7.300 300 +0.05(+0.69%)
Dec 13, 2018 7.250 7.250 7.250 7.250 146 +0.08(+1.05%)
Dec 12, 2018 7.242 7.242 6.950 7.175 2,798 -0.03(-0.35%)
Dec 11, 2018 7.400 7.400 7.200 7.200 9,942 -0.26(-3.49%)
Dec 10, 2018 7.460 7.460 7.460 7.460 203 -0.02(-0.27%)
Dec 07, 2018 7.480 7.480 7.480 7.480 200 +0.34(+4.76%)
Dec 06, 2018 7.101 7.320 7.101 7.140 1,021 -0.04(-0.56%)
Dec 04, 2018 7.360 7.450 6.830 7.180 9,500 -0.17(-2.31%)
Dec 03, 2018 7.350 7.350 7.350 114 +0.00(+0.00%)
Nov 30, 2018 7.450 7.450 7.350 7.350 2,700 -0.15(-2.00%)
Nov 29, 2018 7.469 7.500 7.469 7.500 1,001 +0.00(+0.00%)
Nov 28, 2018 7.450 7.500 7.450 7.500 1,231 +0.00(+0.00%)
Nov 27, 2018 7.490 7.500 7.480 7.500 925 +0.00(+0.00%)
Nov 26, 2018 7.500 7.500 7.500 40 +0.00(+0.00%)
Nov 23, 2018 7.500 7.500 7.500 50 +0.00(+0.00%)
Nov 21, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Nov 20, 2018 7.500 7.500 7.400 7.400 839 -0.15(-2.02%)
Nov 19, 2018 7.552 7.552 7.552 7.552 146 -0.20(-2.55%)
Nov 16, 2018 7.520 8.050 7.520 7.750 4,700 -0.01(-0.15%)
Nov 15, 2018 7.762 7.762 7.762 7.762 342 +0.31(+4.20%)
Nov 14, 2018 7.540 7.540 7.449 7.449 680 +0.06(+0.84%)
Nov 13, 2018 7.470 7.555 7.387 7.387 2,186 +0.09(+1.19%)
Nov 12, 2018 7.510 7.700 7.300 7.300 2,061 -0.33(-4.33%)
Nov 09, 2018 7.370 7.630 7.370 7.630 1,500 -0.06(-0.78%)
Nov 08, 2018 7.693 7.693 7.690 29 -0.00(-0.04%)
Nov 07, 2018 7.707 7.707 7.693 7.693 1,929 +0.29(+3.96%)
Nov 06, 2018 7.400 7.400 7.400 7.400 276 -0.10(-1.33%)
Nov 05, 2018 7.500 7.500 7.500 32 +0.00(+0.00%)
Nov 02, 2018 7.570 7.770 7.130 7.500 16,000 -0.01(-0.13%)
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.