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 )

4.300 -0.090 (-2.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 11.80 11.80 10.39 10.52 21,400 -0.12(-1.13%)
Feb 25, 2021 11.71 11.84 10.57 10.64 38,220 -0.90(-7.80%)
Feb 24, 2021 10.54 12.02 10.46 11.54 54,286 +1.21(+11.71%)
Feb 23, 2021 11.27 11.35 10.00 10.33 112,337 -1.41(-12.01%)
Feb 22, 2021 11.70 12.06 11.50 11.74 47,738 -0.14(-1.18%)
Feb 19, 2021 11.50 12.09 11.43 11.88 61,200 +0.46(+4.03%)
Feb 18, 2021 11.33 11.77 11.25 11.42 42,021 +0.39(+3.54%)
Feb 17, 2021 11.12 11.32 11.02 11.03 30,046 +0.00(+0.00%)
Feb 16, 2021 11.49 11.63 10.84 11.03 66,263 +0.11(+1.01%)
Feb 12, 2021 11.31 11.55 10.58 10.92 62,700 -0.35(-3.11%)
Feb 11, 2021 11.57 11.57 11.20 11.27 22,712 -0.13(-1.14%)
Feb 10, 2021 11.39 11.94 11.22 11.40 77,642 +0.17(+1.51%)
Feb 09, 2021 11.32 11.45 10.91 11.23 51,016 +0.03(+0.27%)
Feb 08, 2021 11.41 11.50 11.08 11.20 86,052 +0.18(+1.63%)
Feb 05, 2021 10.40 11.15 10.25 11.02 97,200 +0.86(+8.46%)
Feb 04, 2021 11.23 11.35 10.02 10.16 136,711 -0.82(-7.47%)
Feb 03, 2021 11.00 11.50 10.80 10.98 151,287 +0.19(+1.76%)
Feb 02, 2021 10.31 10.93 10.10 10.79 219,932 +0.83(+8.33%)
Feb 01, 2021 9.950 10.50 9.600 9.960 316,079 +0.61(+6.52%)
Jan 29, 2021 7.450 13.20 7.450 9.350 550,900 +1.91(+25.67%)
Jan 28, 2021 7.270 7.500 7.210 7.440 14,808 -0.01(-0.13%)
Jan 27, 2021 7.110 7.690 7.110 7.450 23,545 -0.08(-1.06%)
Jan 26, 2021 7.180 7.680 6.940 7.530 83,503 +0.53(+7.57%)
Jan 25, 2021 7.250 7.300 6.854 7.000 8,249 -0.25(-3.45%)
Jan 22, 2021 7.050 7.300 6.700 7.250 27,300 +0.11(+1.54%)
Jan 21, 2021 7.000 7.278 6.980 7.140 20,084 +0.19(+2.73%)
Jan 20, 2021 6.790 7.390 6.790 6.950 115,026 +0.30(+4.51%)
Jan 19, 2021 6.340 7.290 6.305 6.650 79,093 +0.39(+6.23%)
Jan 15, 2021 6.290 6.290 6.260 6.260 1,000 -0.04(-0.56%)
Jan 14, 2021 6.230 6.340 6.080 6.295 6,487 +0.03(+0.56%)
Jan 13, 2021 6.350 6.350 6.260 6.260 1,601 -0.01(-0.16%)
Jan 12, 2021 6.170 6.350 6.170 6.270 8,504 +0.16(+2.62%)
Jan 11, 2021 6.130 6.130 6.110 6.110 340 -0.12(-1.93%)
Jan 08, 2021 6.250 6.390 6.063 6.230 5,500 -0.03(-0.56%)
Jan 07, 2021 6.080 6.630 6.000 6.265 59,517 +0.28(+4.77%)
Jan 06, 2021 6.070 6.090 5.980 5.980 7,287 -0.04(-0.64%)
Jan 05, 2021 6.050 6.050 5.980 6.019 6,304 -0.08(-1.32%)
Jan 04, 2021 5.750 6.099 5.730 6.099 2,152 +0.15(+2.50%)
Dec 31, 2020 5.950 5.950 5.950 24,951 -0.04(-0.67%)
Dec 30, 2020 6.100 6.100 5.670 5.990 24,951 -0.26(-4.16%)
Dec 29, 2020 6.250 6.250 6.070 6.250 3,200 -0.13(-2.04%)
Dec 28, 2020 6.250 6.390 6.250 6.380 3,116 +0.13(+2.08%)
Dec 24, 2020 6.230 6.250 6.230 6.250 500 +0.07(+1.13%)
Dec 23, 2020 6.360 6.361 6.131 6.180 2,811 -0.15(-2.37%)
Dec 22, 2020 6.390 6.400 6.020 6.330 4,586 -0.09(-1.46%)
Dec 21, 2020 6.180 6.450 5.960 6.423 2,795 +0.19(+3.11%)
Dec 18, 2020 6.200 6.350 6.200 6.230 7,300 -0.14(-2.20%)
Dec 17, 2020 6.200 6.370 6.200 6.370 2,604 +0.13(+2.08%)
Dec 16, 2020 6.220 6.380 5.974 6.240 4,999 -0.07(-1.11%)
Dec 15, 2020 5.930 6.510 5.930 6.310 7,872 -0.08(-1.25%)
Dec 14, 2020 6.200 6.390 6.159 6.390 3,956 +0.19(+3.06%)
Dec 11, 2020 6.030 6.200 6.030 6.200 1,800 +0.14(+2.31%)
Dec 10, 2020 6.153 6.200 5.993 6.060 9,579 +0.00(+0.00%)
Dec 09, 2020 6.050 6.170 6.050 6.060 909 -0.11(-1.78%)
Dec 08, 2020 5.940 6.170 5.940 6.170 829 +0.18(+3.01%)
Dec 07, 2020 5.830 6.412 5.770 5.990 9,672 -0.06(-1.07%)
Dec 04, 2020 5.850 6.055 5.850 6.055 400 +0.29(+4.96%)
Dec 03, 2020 5.820 5.885 5.740 5.769 6,335 -0.23(-3.86%)
Dec 02, 2020 5.900 6.101 5.850 6.000 15,270 +0.04(+0.60%)
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.