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 (%)
Oct 31, 2005 4.850 4.980 4.800 4.890 8,233 -0.06(-1.21%)
Oct 28, 2005 4.860 4.950 4.850 4.950 2,365 +0.00(+0.00%)
Oct 27, 2005 4.970 4.970 4.860 4.950 3,700 -0.02(-0.40%)
Oct 26, 2005 5.100 5.100 4.970 4.970 2,174 -0.13(-2.55%)
Oct 25, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 24, 2005 4.870 5.100 4.870 5.100 5,755 +0.10(+2.00%)
Oct 21, 2005 5.000 5.000 5.000 5.000 200 -0.01(-0.20%)
Oct 20, 2005 4.900 5.190 4.900 5.010 4,200 -0.08(-1.57%)
Oct 19, 2005 5.000 5.090 4.980 5.090 3,800 -0.02(-0.31%)
Oct 18, 2005 4.930 5.106 4.930 5.106 600 -0.02(-0.47%)
Oct 17, 2005 4.820 5.130 4.820 5.130 1,100 +0.12(+2.40%)
Oct 14, 2005 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Oct 13, 2005 4.910 5.010 4.910 5.010 500 -0.01(-0.20%)
Oct 12, 2005 4.960 5.150 4.810 5.020 12,100 -0.22(-4.20%)
Oct 11, 2005 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Oct 10, 2005 5.020 5.300 4.980 5.240 10,593 +0.25(+5.01%)
Oct 07, 2005 5.050 5.050 4.990 4.990 700 -0.13(-2.54%)
Oct 06, 2005 5.110 5.170 5.110 5.120 5,000 +0.10(+1.99%)
Oct 05, 2005 5.020 5.220 5.010 5.020 16,200 -0.05(-0.99%)
Oct 04, 2005 5.020 5.100 5.020 5.070 2,800 -0.03(-0.59%)
Oct 03, 2005 4.720 5.100 4.720 5.100 7,350 +0.09(+1.80%)
Sep 30, 2005 5.050 5.050 5.010 5.010 2,000 -0.09(-1.76%)
Sep 29, 2005 5.057 5.220 5.050 5.100 10,143 +0.05(+0.99%)
Sep 28, 2005 5.000 5.230 5.000 5.050 4,450 -0.09(-1.75%)
Sep 27, 2005 5.082 5.240 5.082 5.140 1,956 +0.10(+1.98%)
Sep 26, 2005 5.031 5.040 5.031 5.040 615 +0.01(+0.20%)
Sep 23, 2005 5.030 5.390 5.000 5.030 9,400 -0.04(-0.79%)
Sep 22, 2005 5.000 5.070 5.000 5.070 3,300 +0.01(+0.20%)
Sep 21, 2005 5.060 5.060 5.060 5.060 400 +0.02(+0.40%)
Sep 20, 2005 5.120 5.210 5.000 5.040 10,320 -0.06(-1.18%)
Sep 19, 2005 5.250 5.300 5.100 5.100 5,550 -0.19(-3.59%)
Sep 16, 2005 5.100 5.290 5.100 5.290 300 +0.11(+2.12%)
Sep 15, 2005 5.110 5.250 5.080 5.180 4,250 -0.15(-2.81%)
Sep 14, 2005 5.110 5.380 5.020 5.330 11,000 +0.24(+4.80%)
Sep 13, 2005 5.400 5.400 5.000 5.086 3,809 -0.11(-2.19%)
Sep 12, 2005 5.200 5.240 5.050 5.200 16,515 +0.07(+1.38%)
Sep 09, 2005 5.000 5.220 4.950 5.129 7,515 +0.18(+3.62%)
Sep 08, 2005 4.950 4.950 4.850 4.950 1,633 +0.10(+2.06%)
Sep 07, 2005 4.910 4.910 4.780 4.850 3,200 -0.15(-3.00%)
Sep 06, 2005 5.000 5.000 4.990 5.000 5,600 +0.16(+3.31%)
Sep 02, 2005 4.765 4.950 4.765 4.840 5,500 +0.09(+1.87%)
Sep 01, 2005 4.780 4.960 4.600 4.751 4,250 -0.09(-1.84%)
Aug 31, 2005 4.910 5.000 4.640 4.840 14,165 +0.00(+0.00%)
Aug 30, 2005 4.840 5.000 4.840 4.840 2,100 +0.13(+2.76%)
Aug 29, 2005 4.650 5.140 4.510 4.710 24,175 +0.01(+0.21%)
Aug 26, 2005 4.620 4.750 4.500 4.700 7,610 -0.09(-1.88%)
Aug 25, 2005 4.710 4.790 4.680 4.790 1,600 +0.05(+1.05%)
Aug 24, 2005 4.740 4.740 4.740 4.740 5,400 -0.03(-0.63%)
Aug 23, 2005 4.680 4.900 4.660 4.770 5,800 +0.10(+2.25%)
Aug 22, 2005 4.900 4.900 4.650 4.665 5,068 -0.21(-4.41%)
Aug 19, 2005 4.761 4.880 4.761 4.880 10,100 -0.03(-0.61%)
Aug 18, 2005 4.750 4.910 4.750 4.910 18,200 +0.05(+1.03%)
Aug 17, 2005 4.980 4.980 4.860 4.860 943 +0.01(+0.21%)
Aug 16, 2005 4.620 4.990 4.620 4.850 7,440 +0.10(+2.11%)
Aug 15, 2005 4.650 4.750 4.550 4.750 11,150 +0.13(+2.81%)
Aug 12, 2005 4.600 4.620 4.500 4.620 2,750 +0.04(+0.79%)
Aug 11, 2005 4.580 4.584 4.520 4.584 901 +0.07(+1.50%)
Aug 10, 2005 4.400 4.590 4.400 4.516 3,950 -0.08(-1.83%)
Aug 09, 2005 4.400 4.600 4.400 4.600 3,373 +0.22(+5.02%)
Aug 08, 2005 4.320 4.380 4.320 4.380 850 -0.01(-0.23%)
Aug 05, 2005 4.390 4.400 4.390 4.390 701 -0.05(-1.04%)
Aug 04, 2005 4.350 4.580 4.350 4.436 2,263 -0.06(-1.42%)
Aug 03, 2005 4.420 4.500 4.360 4.500 4,101 +0.08(+1.81%)
Aug 02, 2005 4.490 4.626 4.370 4.420 7,600 +0.06(+1.38%)
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.