ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Immucell Corp (NQ: ICCC )

3.740 -0.070 (-1.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.750 4.000 3.740 3.740 39,701 -0.07(-1.84%)
Aug 29, 2024 3.760 4.050 3.740 3.810 52,918 +0.01(+0.26%)
Aug 28, 2024 4.040 4.180 3.550 3.800 88,521 -0.34(-8.21%)
Aug 27, 2024 3.700 4.180 3.680 4.140 101,491 +0.49(+13.42%)
Aug 26, 2024 3.730 3.750 3.650 3.650 36,244 -0.03(-0.82%)
Aug 23, 2024 3.560 3.750 3.520 3.680 119,844 +0.08(+2.22%)
Aug 22, 2024 3.660 3.700 3.520 3.600 77,223 -0.08(-2.17%)
Aug 21, 2024 3.690 3.730 3.530 3.680 326,553 +0.02(+0.55%)
Aug 20, 2024 3.700 3.740 3.660 3.660 15,525 -0.04(-1.08%)
Aug 19, 2024 3.670 3.730 3.650 3.700 13,064 +0.03(+0.82%)
Aug 16, 2024 3.540 3.740 3.520 3.670 7,362 -0.02(-0.54%)
Aug 15, 2024 3.650 3.690 3.510 3.690 9,230 +0.09(+2.50%)
Aug 14, 2024 3.800 3.800 3.580 3.600 5,469 -0.16(-4.26%)
Aug 13, 2024 3.915 3.916 3.700 3.760 3,553 -0.17(-4.32%)
Aug 12, 2024 3.901 3.930 3.765 3.930 1,655 +0.15(+3.96%)
Aug 09, 2024 3.745 3.850 3.745 3.780 2,961 +0.01(+0.27%)
Aug 08, 2024 3.750 3.950 3.500 3.770 35,132 +0.02(+0.53%)
Aug 07, 2024 3.710 3.800 3.710 3.750 2,732 +0.06(+1.63%)
Aug 06, 2024 3.800 4.000 3.650 3.690 10,738 -0.01(-0.27%)
Aug 05, 2024 3.620 3.860 3.620 3.700 16,199 -0.12(-3.14%)
Aug 02, 2024 3.960 4.120 3.750 3.820 39,909 -0.18(-4.50%)
Aug 01, 2024 4.060 4.091 3.960 4.000 8,924 -0.06(-1.48%)
Jul 31, 2024 4.060 4.100 4.002 4.060 2,966 -0.11(-2.64%)
Jul 30, 2024 4.010 4.170 4.000 4.170 1,441 +0.17(+4.25%)
Jul 29, 2024 4.080 4.155 3.920 4.000 17,209 -0.05(-1.23%)
Jul 26, 2024 4.124 4.124 4.050 4.050 1,406 -0.11(-2.64%)
Jul 25, 2024 4.110 4.160 4.020 4.160 20,382 +0.10(+2.46%)
Jul 24, 2024 4.110 4.110 4.060 4.060 5,903 -0.09(-2.17%)
Jul 23, 2024 4.110 4.195 4.050 4.150 22,994 -0.04(-0.95%)
Jul 22, 2024 4.160 4.205 4.100 4.190 14,776 +0.03(+0.72%)
Jul 19, 2024 4.250 4.250 4.160 4.160 5,837 -0.04(-0.95%)
Jul 18, 2024 4.240 4.270 4.190 4.200 1,021 -0.09(-2.10%)
Jul 17, 2024 4.210 4.290 4.190 4.290 4,853 +0.02(+0.47%)
Jul 16, 2024 4.210 4.270 4.210 4.270 1,876 +0.03(+0.71%)
Jul 15, 2024 4.190 4.274 4.190 4.240 1,975 -0.06(-1.40%)
Jul 12, 2024 4.250 4.300 4.190 4.300 1,957 +0.08(+1.90%)
Jul 11, 2024 4.230 4.300 4.220 4.220 4,215 +0.03(+0.72%)
Jul 10, 2024 4.160 4.300 4.150 4.190 20,221 -0.10(-2.33%)
Jul 09, 2024 4.150 4.290 4.150 4.290 9,890 +0.00(+0.00%)
Jul 08, 2024 4.150 4.291 4.150 4.290 8,120 +0.01(+0.23%)
Jul 05, 2024 4.300 4.300 4.200 4.280 5,375 +0.00(+0.00%)
Jul 03, 2024 4.260 4.300 4.260 4.280 2,131 +0.18(+4.39%)
Jul 02, 2024 4.560 4.560 4.100 4.100 4,885 -0.36(-8.07%)
Jul 01, 2024 4.460 4.460 4.460 4.460 873 -0.39(-8.04%)
Jun 28, 2024 4.400 4.850 4.390 4.850 11,575 +0.49(+11.24%)
Jun 27, 2024 4.370 4.390 4.360 4.360 807 -0.14(-3.11%)
Jun 26, 2024 4.460 4.500 4.260 4.500 13,754 -0.02(-0.44%)
Jun 25, 2024 4.410 4.570 4.410 4.520 2,886 +0.01(+0.22%)
Jun 24, 2024 4.470 4.520 4.400 4.510 3,844 -0.01(-0.22%)
Jun 21, 2024 4.050 4.520 4.050 4.520 10,003 +0.17(+3.91%)
Jun 20, 2024 4.130 4.350 4.130 4.350 8,447 +0.10(+2.35%)
Jun 18, 2024 4.460 4.470 4.160 4.250 2,534 -0.05(-1.14%)
Jun 17, 2024 4.200 4.320 4.060 4.299 15,884 +0.12(+2.84%)
Jun 14, 2024 4.150 4.200 4.150 4.180 5,489 -0.03(-0.71%)
Jun 13, 2024 4.207 4.259 4.150 4.210 12,650 -0.07(-1.67%)
Jun 12, 2024 4.221 4.315 4.210 4.282 2,500 -0.04(-0.89%)
Jun 11, 2024 4.261 4.345 4.240 4.320 9,368 +0.04(+0.82%)
Jun 10, 2024 4.510 4.740 4.238 4.285 7,413 -0.21(-4.57%)
Jun 07, 2024 4.740 4.740 4.400 4.490 8,907 -0.11(-2.39%)
Jun 06, 2024 4.490 4.900 4.490 4.600 10,116 +0.08(+1.88%)
Jun 05, 2024 4.430 4.515 4.310 4.515 19,216 +0.21(+5.00%)
Jun 04, 2024 4.270 4.446 4.200 4.300 10,034 -0.09(-2.05%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.