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 )

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
Jun 30, 2004 4.480 4.890 4.400 4.800 17,100 +0.32(+7.17%)
Jun 29, 2004 4.300 4.480 4.250 4.479 6,100 +0.18(+4.16%)
Jun 28, 2004 4.199 4.360 4.199 4.300 9,000 +0.10(+2.41%)
Jun 25, 2004 4.120 4.210 4.120 4.199 1,600 +0.05(+1.18%)
Jun 24, 2004 4.180 4.180 4.130 4.150 1,400 +0.05(+1.22%)
Jun 23, 2004 4.120 4.120 4.040 4.100 2,700 -0.02(-0.49%)
Jun 22, 2004 4.210 4.210 4.050 4.120 13,000 -0.05(-1.20%)
Jun 21, 2004 4.050 4.180 4.050 4.170 6,300 +0.14(+3.47%)
Jun 18, 2004 4.130 4.130 4.000 4.030 11,200 -0.05(-1.23%)
Jun 17, 2004 4.040 4.120 4.040 4.080 5,400 +0.11(+2.77%)
Jun 16, 2004 4.000 4.150 3.951 3.970 3,000 -0.04(-1.00%)
Jun 15, 2004 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Jun 14, 2004 4.180 4.180 3.961 4.010 1,900 +0.10(+2.56%)
Jun 10, 2004 4.089 4.089 3.840 3.910 15,100 -0.19(-4.61%)
Jun 09, 2004 4.100 4.100 3.970 4.099 4,600 +0.14(+3.51%)
Jun 08, 2004 3.820 3.960 3.820 3.960 3,800 +0.06(+1.54%)
Jun 07, 2004 3.830 3.940 3.800 3.900 10,500 +0.07(+1.83%)
Jun 04, 2004 3.870 3.960 3.830 3.830 11,200 -0.15(-3.74%)
Jun 03, 2004 3.979 3.979 3.979 3.979 100 +0.14(+3.62%)
Jun 02, 2004 3.860 3.970 3.780 3.840 9,100 +0.03(+0.76%)
Jun 01, 2004 3.831 3.831 3.800 3.811 5,700 -0.06(-1.52%)
May 28, 2004 3.800 3.930 3.790 3.870 9,900 -0.09(-2.25%)
May 27, 2004 3.980 3.980 3.940 3.959 1,500 -0.02(-0.53%)
May 26, 2004 3.910 4.040 3.910 3.980 5,300 +0.09(+2.31%)
May 25, 2004 3.990 3.990 3.860 3.890 12,400 -0.21(-5.12%)
May 24, 2004 4.060 4.100 3.720 4.100 9,400 +0.03(+0.74%)
May 21, 2004 4.131 4.131 4.070 4.070 700 -0.09(-2.16%)
May 20, 2004 4.180 4.180 4.160 4.160 500 -0.03(-0.72%)
May 19, 2004 4.340 4.340 4.190 4.190 1,000 -0.02(-0.48%)
May 18, 2004 4.040 4.240 4.040 4.210 5,900 +0.03(+0.72%)
May 17, 2004 4.170 4.180 4.090 4.180 6,700 -0.00(-0.05%)
May 14, 2004 4.131 4.182 4.070 4.182 2,600 -0.01(-0.21%)
May 13, 2004 4.100 4.191 4.100 4.191 6,700 +0.04(+0.99%)
May 12, 2004 4.150 4.150 4.000 4.150 8,500 +0.00(+0.00%)
May 11, 2004 4.150 4.200 4.150 4.150 4,300 -0.03(-0.67%)
May 10, 2004 4.300 4.340 4.100 4.178 5,100 -0.15(-3.51%)
May 07, 2004 4.280 4.390 4.160 4.330 10,000 +0.09(+2.12%)
May 06, 2004 4.300 4.330 4.240 4.240 5,900 +0.02(+0.47%)
May 05, 2004 4.080 4.290 4.080 4.220 13,300 +0.13(+3.18%)
May 04, 2004 4.300 4.330 4.000 4.090 54,300 -0.20(-4.66%)
May 03, 2004 4.400 4.400 4.140 4.290 18,700 -0.01(-0.23%)
Apr 30, 2004 4.300 4.302 4.220 4.300 5,900 +0.01(+0.23%)
Apr 29, 2004 4.200 4.330 4.200 4.290 3,700 +0.08(+1.88%)
Apr 28, 2004 4.250 4.390 4.200 4.211 2,900 -0.09(-2.07%)
Apr 27, 2004 4.250 4.330 4.240 4.300 24,100 +0.10(+2.38%)
Apr 26, 2004 4.329 4.329 4.200 4.200 1,600 +0.06(+1.45%)
Apr 23, 2004 4.440 4.440 4.140 4.140 4,600 -0.04(-0.96%)
Apr 22, 2004 4.550 4.550 4.100 4.180 9,400 +0.02(+0.48%)
Apr 21, 2004 4.291 4.291 4.100 4.160 14,100 -0.14(-3.26%)
Apr 20, 2004 4.370 4.500 4.230 4.300 15,500 -0.05(-1.17%)
Apr 19, 2004 4.750 4.750 4.351 4.351 7,700 -0.09(-2.00%)
Apr 16, 2004 4.430 4.540 4.390 4.440 5,300 +0.01(+0.23%)
Apr 15, 2004 4.500 4.590 4.350 4.430 8,700 -0.11(-2.42%)
Apr 14, 2004 4.610 4.610 4.460 4.540 11,000 -0.05(-1.11%)
Apr 13, 2004 4.500 4.750 4.500 4.591 9,800 +0.10(+2.25%)
Apr 12, 2004 4.580 4.680 4.470 4.490 15,400 -0.11(-2.39%)
Apr 08, 2004 4.590 4.600 4.550 4.600 4,300 +0.05(+1.10%)
Apr 07, 2004 4.550 4.550 4.460 4.550 17,700 +0.06(+1.34%)
Apr 06, 2004 4.450 4.490 4.450 4.490 5,200 +0.15(+3.43%)
Apr 05, 2004 4.360 4.490 4.320 4.341 4,500 -0.10(-2.23%)
Apr 02, 2004 4.320 4.490 4.320 4.440 7,600 +0.00(+0.00%)
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.