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 (%)
Dec 30, 2022 6.300 6.300 6.020 6.100 9,939 +0.01(+0.11%)
Dec 29, 2022 6.100 6.200 6.000 6.093 8,910 -0.07(-1.09%)
Dec 28, 2022 6.090 6.230 6.090 6.160 5,146 -0.20(-3.14%)
Dec 27, 2022 6.470 6.470 6.250 6.360 3,359 +0.13(+2.09%)
Dec 23, 2022 6.210 6.500 6.164 6.230 4,196 +0.11(+1.85%)
Dec 22, 2022 6.087 6.296 6.087 6.117 8,684 -0.13(-2.13%)
Dec 21, 2022 6.250 6.370 6.150 6.250 8,782 -0.07(-1.11%)
Dec 20, 2022 6.330 6.450 6.300 6.320 7,392 -0.01(-0.16%)
Dec 19, 2022 6.320 6.547 6.250 6.330 5,257 -0.39(-5.81%)
Dec 16, 2022 6.350 6.740 6.174 6.720 4,698 +0.20(+3.07%)
Dec 15, 2022 6.490 6.650 6.310 6.520 9,568 -0.07(-1.06%)
Dec 14, 2022 6.540 6.763 6.540 6.590 10,340 -0.06(-0.90%)
Dec 13, 2022 6.780 6.800 6.500 6.650 12,850 -0.14(-2.06%)
Dec 12, 2022 7.010 7.010 6.650 6.790 5,404 +0.04(+0.59%)
Dec 09, 2022 6.960 7.378 6.500 6.750 28,528 -0.38(-5.40%)
Dec 08, 2022 6.880 7.170 6.840 7.135 8,589 +0.29(+4.16%)
Dec 07, 2022 7.162 7.162 6.680 6.850 3,381 -0.23(-3.25%)
Dec 06, 2022 7.070 7.080 6.640 7.080 13,285 +0.04(+0.57%)
Dec 05, 2022 6.900 7.160 6.800 7.040 2,916 +0.04(+0.57%)
Dec 02, 2022 7.110 7.110 6.400 7.000 45,560 -0.10(-1.41%)
Dec 01, 2022 6.900 7.140 6.770 7.100 4,583 +0.20(+2.90%)
Nov 30, 2022 6.750 6.910 6.520 6.900 23,459 +0.15(+2.28%)
Nov 29, 2022 6.600 6.763 6.570 6.746 5,038 +0.14(+2.06%)
Nov 28, 2022 6.480 6.610 6.250 6.610 14,802 +0.12(+1.85%)
Nov 25, 2022 6.490 6.490 6.490 6.490 256 +0.13(+2.04%)
Nov 23, 2022 6.270 6.800 6.250 6.360 16,845 +0.16(+2.58%)
Nov 22, 2022 6.030 6.350 6.010 6.200 37,723 -0.02(-0.32%)
Nov 21, 2022 6.930 7.200 5.980 6.220 46,917 -0.79(-11.27%)
Nov 18, 2022 7.210 7.400 6.860 7.010 15,841 -0.14(-1.96%)
Nov 17, 2022 7.590 7.590 7.150 7.150 12,082 -0.06(-0.83%)
Nov 16, 2022 7.300 8.480 7.150 7.210 19,311 -0.09(-1.23%)
Nov 15, 2022 7.160 7.384 7.150 7.300 17,504 -0.10(-1.41%)
Nov 14, 2022 7.294 7.404 7.270 7.404 1,157 -0.11(-1.41%)
Nov 11, 2022 7.110 7.610 7.110 7.510 6,743 +0.01(+0.13%)
Nov 10, 2022 7.700 7.700 7.110 7.500 8,966 +0.11(+1.45%)
Nov 09, 2022 8.010 8.010 7.370 7.393 2,409 -0.61(-7.59%)
Nov 08, 2022 8.070 8.490 7.999 8.000 7,436 -0.24(-2.91%)
Nov 07, 2022 8.550 8.600 8.020 8.240 3,205 -0.31(-3.63%)
Nov 04, 2022 7.870 8.550 7.520 8.550 13,426 +0.68(+8.57%)
Nov 03, 2022 7.730 7.875 7.730 7.875 1,572 -0.17(-2.16%)
Nov 02, 2022 7.720 8.050 7.720 8.049 2,252 +0.16(+2.01%)
Nov 01, 2022 7.619 7.895 7.619 7.890 1,039 -0.12(-1.50%)
Oct 31, 2022 7.680 8.020 7.680 8.010 12,579 +0.29(+3.76%)
Oct 28, 2022 8.000 8.000 7.661 7.720 4,408 -0.28(-3.50%)
Oct 27, 2022 7.680 8.000 7.550 8.000 8,490 +0.32(+4.17%)
Oct 26, 2022 7.950 7.960 7.660 7.680 11,817 -0.27(-3.40%)
Oct 25, 2022 7.450 8.050 7.450 7.950 7,027 +0.18(+2.32%)
Oct 24, 2022 7.610 7.770 7.450 7.770 5,118 +0.05(+0.65%)
Oct 21, 2022 7.439 8.050 7.439 7.720 3,928 -0.03(-0.39%)
Oct 20, 2022 7.805 7.805 7.620 7.750 1,937 -0.07(-0.90%)
Oct 19, 2022 8.170 8.200 7.760 7.820 4,100 -0.15(-1.88%)
Oct 18, 2022 7.760 7.970 7.760 7.970 1,468 +0.27(+3.51%)
Oct 17, 2022 7.800 7.940 7.350 7.700 3,510 -0.16(-2.04%)
Oct 14, 2022 7.766 7.975 7.650 7.860 4,041 +0.06(+0.77%)
Oct 13, 2022 7.860 7.960 7.785 7.800 4,150 -0.09(-1.20%)
Oct 12, 2022 8.000 8.050 7.550 7.895 7,700 +0.11(+1.48%)
Oct 11, 2022 7.560 8.153 7.560 7.780 14,515 -0.14(-1.77%)
Oct 10, 2022 7.910 8.000 7.620 7.920 5,957 -0.03(-0.38%)
Oct 07, 2022 8.210 8.230 7.703 7.950 7,710 -0.05(-0.62%)
Oct 06, 2022 8.100 8.250 7.930 8.000 27,764 +0.24(+3.09%)
Oct 05, 2022 7.900 7.980 7.690 7.760 10,490 +0.19(+2.51%)
Oct 04, 2022 7.210 7.820 7.210 7.570 6,877 +0.16(+2.15%)
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.