Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.250 -0.110 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 6.076 6.340 6.000 6.020 2,300 -0.40(-6.23%)
Jan 29, 2015 6.010 6.490 6.010 6.420 500 +0.42(+7.00%)
Jan 28, 2015 6.210 6.210 5.760 6.000 3,929 -0.55(-8.40%)
Jan 27, 2015 6.560 6.564 6.550 6.550 820 +0.00(+0.00%)
Jan 26, 2015 6.250 6.860 5.710 6.550 7,949 +0.05(+0.77%)
Jan 23, 2015 6.550 6.620 6.440 6.500 4,953 +0.00(+0.00%)
Jan 22, 2015 6.780 6.780 6.420 6.500 11,304 +0.06(+0.93%)
Jan 21, 2015 5.970 6.490 5.960 6.440 13,227 +0.69(+12.00%)
Jan 20, 2015 5.400 5.750 5.360 5.750 12,163 +0.37(+6.88%)
Jan 16, 2015 5.150 5.400 5.150 5.380 1,800 +0.28(+5.49%)
Jan 15, 2015 5.100 5.180 5.080 5.100 12,900 +0.01(+0.20%)
Jan 14, 2015 5.091 5.200 5.080 5.090 9,502 -0.02(-0.39%)
Jan 13, 2015 5.120 5.120 5.110 5.110 1,350 -0.17(-3.22%)
Jan 12, 2015 5.180 5.430 5.180 5.280 5,651 +0.20(+3.94%)
Jan 09, 2015 5.010 5.200 5.010 5.080 3,725 +0.06(+1.20%)
Jan 08, 2015 5.010 5.090 5.010 5.020 2,212 -0.11(-2.12%)
Jan 07, 2015 5.200 5.200 5.129 5.129 661 -0.39(-7.09%)
Jan 06, 2015 5.200 5.520 5.200 5.520 800 +0.32(+6.15%)
Jan 05, 2015 5.000 5.400 4.990 5.200 3,327 +0.08(+1.56%)
Jan 02, 2015 5.300 5.300 5.050 5.120 2,702 +0.26(+5.35%)
Dec 31, 2014 4.900 4.860 4.860 4.860 8,200 -0.09(-1.82%)
Dec 30, 2014 5.090 5.350 4.950 4.950 1,497 +0.04(+0.81%)
Dec 29, 2014 4.860 5.070 4.860 4.910 1,032 +0.09(+1.87%)
Dec 26, 2014 4.820 4.820 4.820 4.820 400 -0.18(-3.60%)
Dec 24, 2014 5.070 5.000 5.000 5.000 1,900 -0.08(-1.52%)
Dec 23, 2014 5.077 5.077 5.077 5.077 1,004 +0.08(+1.54%)
Dec 22, 2014 4.800 5.050 4.770 5.000 6,353 -0.01(-0.12%)
Dec 19, 2014 4.990 5.006 4.990 5.006 3,588 +0.29(+6.23%)
Dec 18, 2014 5.040 5.040 4.713 4.713 860 -0.33(-6.50%)
Dec 16, 2014 4.880 5.040 5.040 5.040 5 -0.03(-0.59%)
Dec 15, 2014 4.820 5.120 4.770 5.070 2,355 +0.14(+2.84%)
Dec 12, 2014 5.180 5.270 4.730 4.930 17,061 -0.44(-8.19%)
Dec 11, 2014 4.740 5.440 4.670 5.370 32,332 +0.73(+15.73%)
Dec 10, 2014 4.720 4.780 4.630 4.640 9,829 -0.01(-0.21%)
Dec 09, 2014 4.635 4.730 4.635 4.650 3,301 -0.07(-1.47%)
Dec 08, 2014 4.660 4.720 4.630 4.720 2,707 +0.02(+0.41%)
Dec 05, 2014 4.860 4.860 4.700 4.700 4,276 -0.12(-2.49%)
Dec 04, 2014 4.870 4.870 4.810 4.820 4,010 -0.01(-0.26%)
Dec 03, 2014 4.890 4.890 4.833 4.833 831 +0.05(+1.10%)
Dec 01, 2014 4.760 4.780 4.780 4.780 20 -0.11(-2.25%)
Nov 28, 2014 4.890 4.890 4.890 4.890 600 -0.01(-0.20%)
Nov 26, 2014 4.800 4.900 4.900 4.900 2,200 +0.05(+1.03%)
Nov 25, 2014 5.030 5.030 4.680 4.850 8,115 +0.05(+1.04%)
Nov 24, 2014 4.728 4.800 4.710 4.800 2,410 +0.14(+2.95%)
Nov 21, 2014 4.662 4.662 4.662 4.662 150 -0.29(-5.81%)
Nov 20, 2014 5.019 5.019 4.850 4.950 2,547 +0.22(+4.65%)
Nov 19, 2014 5.090 5.090 4.730 4.730 1,840 -0.37(-7.25%)
Nov 18, 2014 5.090 5.100 5.060 5.100 2,159 +0.07(+1.39%)
Nov 17, 2014 5.290 5.290 4.980 5.030 338 +0.23(+4.79%)
Nov 14, 2014 4.800 4.800 4.800 4.800 200 +0.04(+0.84%)
Nov 13, 2014 5.000 5.000 4.710 4.760 6,136 -0.01(-0.21%)
Nov 12, 2014 4.720 4.770 4.680 4.770 3,351 +0.11(+2.36%)
Nov 11, 2014 4.660 4.660 4.660 4.660 303 -0.34(-6.80%)
Nov 10, 2014 4.748 5.000 4.720 5.000 2,496 +0.41(+8.93%)
Nov 05, 2014 4.590 4.590 4.590 4.590 49 -0.38(-7.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.