Immucell Cp (NQ: ICCC )
5.100
+0.060
(+1.19%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Apr 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 4.840 | 5.110 | 4.840 | 5.110 | 3,119 | +0.21(+4.29%) |
| Sep 27, 2012 | 5.050 | 5.100 | 4.890 | 4.900 | 5,071 | -0.13(-2.58%) |
| Sep 26, 2012 | 5.230 | 5.250 | 5.030 | 5.030 | 3,499 | -0.35(-6.51%) |
| Sep 25, 2012 | 5.070 | 5.380 | 5.070 | 5.380 | 480 | -0.05(-0.92%) |
| Sep 21, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 500 | +0.22(+4.22%) |
| Sep 20, 2012 | 5.250 | 5.250 | 5.210 | 5.210 | 1,300 | -0.10(-1.88%) |
| Sep 19, 2012 | 5.320 | 5.320 | 5.310 | 5.310 | 1,700 | -0.04(-0.75%) |
| Sep 18, 2012 | 5.360 | 5.360 | 5.350 | 5.350 | 1,122 | -0.10(-1.83%) |
| Sep 14, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.05(+0.93%) |
| Sep 13, 2012 | 5.450 | 5.450 | 5.400 | 5.400 | 673 | -0.10(-1.82%) |
| Sep 10, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.10(+1.85%) |
| Sep 07, 2012 | 5.400 | 5.430 | 5.400 | 5.400 | 300 | -0.08(-1.46%) |
| Aug 31, 2012 | 5.500 | 5.480 | 5.480 | 5.480 | 1,100 | -0.02(-0.36%) |
| Aug 30, 2012 | 5.630 | 5.630 | 5.500 | 5.500 | 300 | -0.25(-4.33%) |
| Aug 29, 2012 | 5.600 | 5.750 | 5.500 | 5.749 | 1,680 | +0.35(+6.46%) |
| Aug 27, 2012 | 5.400 | 5.401 | 5.400 | 5.400 | 1,600 | +0.09(+1.69%) |
| Aug 24, 2012 | 5.360 | 5.360 | 5.310 | 5.310 | 1,925 | -0.34(-6.02%) |
| Aug 23, 2012 | 5.570 | 5.650 | 5.570 | 5.650 | 800 | -0.01(-0.18%) |
| Aug 21, 2012 | 5.330 | 5.660 | 5.660 | 5.660 | 200 | +0.33(+6.19%) |
| Aug 17, 2012 | 5.360 | 5.330 | 5.330 | 5.330 | 1,700 | -0.07(-1.31%) |
| Aug 16, 2012 | 5.450 | 5.450 | 5.310 | 5.401 | 2,795 | -0.05(-0.94%) |
| Aug 14, 2012 | 5.200 | 5.452 | 5.452 | 5.452 | 900 | -0.13(-2.29%) |
| Aug 11, 2012 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 5.400 | 5.580 | 5.400 | 5.580 | 1,469 | +0.18(+3.33%) |
| Aug 09, 2012 | 5.320 | 5.400 | 5.320 | 5.400 | 2,403 | +0.00(+0.00%) |
| Aug 08, 2012 | 5.620 | 5.620 | 5.170 | 5.400 | 5,075 | -0.35(-6.09%) |
| Aug 07, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.00(+0.00%) |
| Aug 06, 2012 | 5.960 | 5.960 | 5.750 | 5.750 | 4,397 | -0.04(-0.69%) |
| Aug 03, 2012 | 5.880 | 6.000 | 5.770 | 5.790 | 5,500 | -0.02(-0.34%) |
| Aug 02, 2012 | 5.880 | 6.200 | 5.670 | 5.810 | 11,393 | -0.18(-2.99%) |
| Aug 01, 2012 | 5.660 | 5.989 | 5.660 | 5.989 | 808 | +0.07(+1.16%) |
| Jul 27, 2012 | 5.610 | 5.920 | 5.920 | 5.920 | 2,000 | -0.08(-1.33%) |
| Jul 26, 2012 | 5.800 | 6.000 | 5.750 | 6.000 | 3,525 | +0.40(+7.14%) |
| Jul 25, 2012 | 5.750 | 6.000 | 5.600 | 5.600 | 1,575 | -0.20(-3.45%) |
| Jul 24, 2012 | 6.000 | 6.000 | 5.630 | 5.800 | 915 | -0.20(-3.33%) |
| Jul 23, 2012 | 6.190 | 6.581 | 6.000 | 6.000 | 1,000 | -0.19(-3.07%) |
| Jul 20, 2012 | 6.050 | 6.190 | 5.771 | 6.190 | 681 | +0.01(+0.16%) |
| Jul 19, 2012 | 5.850 | 7.000 | 5.850 | 6.180 | 41,518 | +0.33(+5.64%) |
| Jul 17, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 500 | -0.15(-2.50%) |
| Jul 12, 2012 | 5.850 | 6.000 | 6.000 | 6.000 | 1,800 | +0.25(+4.35%) |
| Jul 09, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | -0.25(-4.17%) |
| Jul 06, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.12(+2.04%) |
| Jul 03, 2012 | 5.900 | 5.880 | 5.880 | 5.880 | 4,400 | -0.28(-4.55%) |
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.
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.
