Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

5.040 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.640 2.740 2.400 2.740 16,400 +0.00(+0.00%)
Sep 29, 2003 2.730 2.750 2.650 2.740 2,300 -0.01(-0.36%)
Sep 26, 2003 2.701 2.750 2.701 2.750 500 +0.01(+0.40%)
Sep 25, 2003 2.739 2.739 2.739 2.739 100 -0.05(-1.83%)
Sep 24, 2003 2.722 2.722 2.722 2.790 4,000 +0.00(+0.00%)
Sep 23, 2003 2.610 2.790 2.610 2.790 7,200 +0.11(+4.10%)
Sep 22, 2003 2.850 2.850 2.680 2.680 3,600 -0.12(-4.29%)
Sep 19, 2003 2.660 2.800 2.660 2.800 3,100 +0.04(+1.45%)
Sep 18, 2003 2.790 2.790 2.710 2.760 1,800 +0.00(+0.00%)
Sep 17, 2003 2.729 2.760 2.701 2.760 2,500 +0.05(+1.85%)
Sep 16, 2003 2.690 2.740 2.680 2.710 7,565 +0.03(+1.12%)
Sep 15, 2003 2.680 2.690 2.680 2.680 1,600 -0.01(-0.37%)
Sep 12, 2003 2.630 2.690 2.630 2.690 3,600 +0.01(+0.37%)
Sep 11, 2003 2.680 2.680 2.610 2.680 1,400 +0.04(+1.52%)
Sep 10, 2003 2.650 2.690 2.540 2.640 16,100 -0.12(-4.35%)
Sep 09, 2003 2.750 2.760 2.750 2.760 3,500 -0.02(-0.72%)
Sep 08, 2003 2.680 2.830 2.680 2.780 1,000 +0.10(+3.73%)
Sep 05, 2003 2.680 2.900 2.660 2.680 3,500 -0.12(-4.29%)
Sep 04, 2003 2.800 2.800 2.799 2.800 2,500 +0.10(+3.70%)
Sep 03, 2003 2.721 2.721 2.660 2.700 1,600 -0.14(-4.93%)
Sep 02, 2003 2.610 2.860 2.600 2.840 13,200 +0.14(+5.19%)
Aug 29, 2003 2.730 2.740 2.630 2.700 4,000 +0.03(+1.12%)
Aug 28, 2003 2.692 2.750 2.670 2.670 3,200 -0.04(-1.48%)
Aug 27, 2003 2.580 2.750 2.549 2.710 9,700 +0.06(+2.26%)
Aug 26, 2003 2.650 2.660 2.650 2.650 2,500 -0.02(-0.75%)
Aug 25, 2003 2.580 2.790 2.580 2.670 6,200 +0.07(+2.69%)
Aug 22, 2003 2.570 2.600 2.570 2.600 6,700 -0.03(-1.14%)
Aug 21, 2003 2.640 2.660 2.520 2.630 4,900 +0.00(+0.00%)
Aug 20, 2003 2.690 2.750 2.470 2.630 9,300 -0.02(-0.75%)
Aug 19, 2003 2.610 2.650 2.610 2.650 6,200 +0.05(+1.92%)
Aug 18, 2003 2.570 2.640 2.551 2.600 4,900 -0.05(-1.89%)
Aug 15, 2003 2.560 2.650 2.520 2.650 8,000 +0.00(+0.04%)
Aug 14, 2003 2.600 2.649 2.600 2.649 4,300 +0.10(+3.88%)
Aug 13, 2003 2.570 2.580 2.539 2.550 9,400 +0.01(+0.39%)
Aug 12, 2003 2.600 2.600 2.540 2.540 8,400 -0.18(-6.62%)
Aug 11, 2003 2.860 2.860 2.720 2.720 600 -0.02(-0.73%)
Aug 08, 2003 2.680 2.790 2.520 2.740 7,000 +0.00(+0.00%)
Aug 07, 2003 2.530 2.740 2.530 2.740 20,800 +0.08(+3.01%)
Aug 06, 2003 2.800 2.800 2.520 2.660 7,600 -0.15(-5.34%)
Aug 05, 2003 2.800 2.840 2.790 2.810 9,100 +0.02(+0.72%)
Aug 04, 2003 2.650 2.830 2.650 2.790 12,300 +0.09(+3.33%)
Aug 01, 2003 2.700 2.830 2.700 2.700 25,700 -0.05(-1.82%)
Jul 31, 2003 2.660 2.750 2.610 2.750 23,800 +0.12(+4.56%)
Jul 30, 2003 2.610 2.650 2.610 2.630 6,400 +0.03(+1.15%)
Jul 29, 2003 2.570 2.710 2.570 2.600 10,000 -0.08(-2.99%)
Jul 28, 2003 2.660 2.720 2.520 2.680 24,600 +0.05(+1.90%)
Jul 25, 2003 2.490 2.750 2.420 2.630 35,600 +0.20(+8.23%)
Jul 24, 2003 2.420 2.500 2.310 2.430 39,900 -0.08(-3.19%)
Jul 23, 2003 2.560 2.600 2.270 2.510 26,500 -0.09(-3.46%)
Jul 22, 2003 2.810 2.810 2.240 2.600 168,800 -0.30(-10.34%)
Jul 21, 2003 3.730 3.750 2.760 2.900 135,600 -0.85(-22.67%)
Jul 18, 2003 3.810 4.000 3.710 3.750 20,300 -0.07(-1.83%)
Jul 17, 2003 4.000 4.170 3.800 3.820 16,500 -0.14(-3.54%)
Jul 16, 2003 3.800 4.400 3.800 3.960 35,900 +0.16(+4.21%)
Jul 15, 2003 4.450 4.860 3.800 3.800 181,000 -0.28(-6.86%)
Jul 14, 2003 3.810 4.350 3.670 4.080 114,500 +0.43(+11.78%)
Jul 11, 2003 3.910 4.000 3.300 3.650 56,100 +0.40(+12.31%)
Jul 10, 2003 3.020 3.250 2.870 3.250 31,000 +0.24(+7.97%)
Jul 09, 2003 2.970 3.050 2.970 3.010 29,400 +0.09(+3.12%)
Jul 08, 2003 2.710 3.000 2.710 2.919 30,900 +0.23(+8.51%)
Jul 07, 2003 2.501 2.750 2.500 2.690 5,600 +0.05(+1.89%)
Jul 03, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Jul 02, 2003 2.680 2.680 2.500 2.640 2,000 +0.18(+7.32%)
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.