Immucell Cp (NQ: ICCC )

8.410 +0.160 (+1.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.830 3.850 3.830 3.830 670 -0.11(-2.79%)
Jan 25, 2013 3.900 3.940 3.940 3.940 2,100 -0.01(-0.25%)
Jan 23, 2013 3.910 3.950 3.950 3.950 4,000 +0.04(+1.02%)
Jan 18, 2013 3.910 3.910 3.910 3.910 300 -0.04(-1.01%)
Jan 17, 2013 3.950 4.110 3.900 3.950 3,590 +0.00(+0.00%)
Jan 16, 2013 3.950 3.996 3.950 3.950 6,007 +0.02(+0.51%)
Jan 15, 2013 3.930 3.930 3.930 3.930 182 +0.04(+1.03%)
Jan 14, 2013 4.500 4.500 3.880 3.890 750 -0.51(-11.59%)
Jan 11, 2013 3.970 4.470 3.970 4.400 5,910 +0.44(+11.11%)
Jan 10, 2013 3.980 3.993 3.960 3.960 1,261 +0.03(+0.76%)
Jan 09, 2013 3.890 3.940 3.890 3.930 1,200 +0.13(+3.42%)
Jan 07, 2013 3.860 3.800 3.800 3.800 4,200 -0.02(-0.52%)
Jan 04, 2013 3.810 3.960 3.810 3.820 1,505 -0.33(-8.00%)
Jan 03, 2013 4.053 4.152 3.800 4.152 2,327 +0.15(+3.80%)
Dec 31, 2012 4.010 4.000 4.000 4.000 800 +0.14(+3.50%)
Dec 28, 2012 3.760 4.006 3.760 3.865 7,322 -0.18(-4.57%)
Dec 27, 2012 3.860 4.100 3.810 4.050 6,506 +0.16(+4.09%)
Dec 26, 2012 3.900 3.900 3.891 3.891 500 -0.01(-0.23%)
Dec 24, 2012 3.900 3.900 3.900 3.900 200 +0.12(+3.07%)
Dec 21, 2012 3.960 3.960 3.770 3.784 907 -0.17(-4.20%)
Dec 20, 2012 4.000 4.020 3.950 3.950 2,770 +0.02(+0.51%)
Dec 19, 2012 3.930 4.390 3.930 3.930 20,514 -0.07(-1.75%)
Dec 18, 2012 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Dec 17, 2012 4.000 4.000 4.000 4.000 1,200 -0.10(-2.44%)
Dec 13, 2012 4.100 4.100 4.100 4.100 300 +0.10(+2.50%)
Dec 12, 2012 4.120 4.120 4.000 4.000 5,964 -0.06(-1.48%)
Dec 11, 2012 4.330 4.330 4.060 4.060 4,986 -0.24(-5.58%)
Dec 10, 2012 4.300 4.300 4.300 4.300 300 -0.05(-1.15%)
Dec 07, 2012 4.120 4.350 4.120 4.350 2,271 +0.10(+2.35%)
Dec 06, 2012 4.400 4.400 4.100 4.250 750 +0.00(+0.00%)
Dec 04, 2012 4.370 4.250 4.250 4.250 1,400 -0.17(-3.85%)
Nov 30, 2012 4.830 4.830 4.250 4.420 1,291 -0.45(-9.24%)
Nov 29, 2012 4.560 4.930 4.560 4.870 1,540 +0.17(+3.62%)
Nov 28, 2012 4.700 4.700 4.700 4.700 135 -0.25(-5.12%)
Nov 27, 2012 4.360 4.954 4.270 4.954 1,600 +0.52(+11.82%)
Nov 24, 2012 4.430 4.430 4.430 0 +0.00(+0.00%)
Nov 23, 2012 4.400 4.430 4.400 4.430 600 +0.00(+0.00%)
Nov 20, 2012 4.430 4.430 4.430 4.430 0 +0.03(+0.68%)
Nov 16, 2012 4.580 4.400 4.400 4.400 2,400 +0.00(+0.00%)
Nov 15, 2012 4.400 4.400 4.400 4.400 162 +0.05(+1.15%)
Nov 13, 2012 4.700 4.350 4.350 4.350 6,100 -0.35(-7.45%)
Nov 12, 2012 4.580 4.700 4.530 4.700 2,890 -0.37(-7.30%)
Nov 09, 2012 5.070 5.070 5.070 5.070 250 +0.49(+10.69%)
Nov 08, 2012 4.840 5.000 4.580 4.580 3,901 -0.40(-8.03%)
Nov 07, 2012 4.980 4.980 4.940 4.980 652 -0.31(-5.86%)
Nov 06, 2012 4.560 5.290 4.560 5.290 1,800 +0.51(+10.67%)
Nov 05, 2012 4.780 4.780 4.780 4.780 300 -0.07(-1.44%)
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.