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 (%)
Jul 30, 2021 10.00 10.13 10.00 10.07 1,863 -0.09(-0.93%)
Jul 29, 2021 9.900 10.16 9.900 10.16 4,535 +0.08(+0.79%)
Jul 28, 2021 10.20 10.20 9.753 10.08 4,994 +0.28(+2.85%)
Jul 27, 2021 9.950 9.950 9.560 9.805 1,839 -0.31(-3.11%)
Jul 26, 2021 10.00 10.28 10.00 10.12 1,505 -0.12(-1.17%)
Jul 23, 2021 10.05 10.24 9.825 10.24 9,903 +0.50(+5.13%)
Jul 22, 2021 10.09 10.40 9.550 9.740 31,989 -0.31(-3.08%)
Jul 21, 2021 10.02 10.17 9.590 10.05 8,622 +0.15(+1.52%)
Jul 20, 2021 9.690 10.06 8.620 9.900 81,952 +0.40(+4.21%)
Jul 19, 2021 9.600 9.940 8.891 9.500 9,948 +0.38(+4.17%)
Jul 16, 2021 9.370 9.470 8.430 9.120 67,946 +0.12(+1.33%)
Jul 15, 2021 9.120 9.850 8.503 9.000 99,724 -0.41(-4.36%)
Jul 14, 2021 9.840 10.14 9.160 9.410 64,037 -0.40(-4.08%)
Jul 13, 2021 9.945 9.945 9.810 9.810 563 +0.04(+0.41%)
Jul 12, 2021 9.990 10.27 9.770 9.770 10,594 -0.14(-1.46%)
Jul 09, 2021 9.710 9.915 9.671 9.915 4,525 -0.01(-0.10%)
Jul 08, 2021 9.530 10.02 9.530 9.925 3,039 -0.07(-0.71%)
Jul 07, 2021 10.01 10.01 9.845 9.996 3,480 +0.35(+3.59%)
Jul 06, 2021 9.320 9.970 9.320 9.650 12,024 +0.02(+0.21%)
Jul 02, 2021 9.400 10.11 9.270 9.630 42,717 +0.32(+3.43%)
Jul 01, 2021 9.350 9.700 9.120 9.310 30,718 -0.19(-2.00%)
Jun 30, 2021 9.500 9.650 9.500 9.500 4,736 -0.22(-2.26%)
Jun 29, 2021 9.610 9.889 9.610 9.720 3,480 +0.26(+2.75%)
Jun 28, 2021 9.358 9.740 9.358 9.460 5,639 +0.46(+5.11%)
Jun 25, 2021 9.930 10.26 9.000 9.000 24,075 -0.98(-9.82%)
Jun 24, 2021 9.954 10.09 9.954 9.979 2,892 -0.01(-0.11%)
Jun 23, 2021 10.32 10.32 9.848 9.990 3,591 +0.16(+1.63%)
Jun 22, 2021 9.710 9.879 9.530 9.830 5,874 +0.01(+0.10%)
Jun 21, 2021 9.820 9.915 9.736 9.820 2,978 +0.10(+1.03%)
Jun 18, 2021 10.17 10.18 9.720 9.720 7,258 -0.32(-3.19%)
Jun 17, 2021 10.39 10.76 10.01 10.04 15,426 -0.27(-2.62%)
Jun 16, 2021 10.25 10.36 10.00 10.31 21,740 +0.47(+4.77%)
Jun 15, 2021 10.48 10.48 9.841 9.841 5,847 -0.18(-1.79%)
Jun 14, 2021 10.95 10.95 10.00 10.02 16,034 -0.29(-2.86%)
Jun 11, 2021 10.53 10.66 10.21 10.31 7,150 -0.08(-0.72%)
Jun 10, 2021 9.760 10.53 9.759 10.39 25,804 +0.64(+6.56%)
Jun 09, 2021 9.900 9.910 9.750 9.750 1,688 -0.03(-0.31%)
Jun 08, 2021 9.720 10.10 9.380 9.780 39,526 +0.17(+1.82%)
Jun 07, 2021 9.400 9.605 9.265 9.605 6,069 +0.21(+2.18%)
Jun 04, 2021 9.520 9.719 9.400 9.400 3,954 -0.12(-1.26%)
Jun 03, 2021 9.250 9.685 9.220 9.520 4,350 +0.15(+1.60%)
Jun 02, 2021 9.210 9.583 9.210 9.370 4,293 -0.10(-1.06%)
Jun 01, 2021 9.713 9.713 9.064 9.470 9,723 -0.30(-3.07%)
May 28, 2021 9.670 9.850 9.650 9.770 8,244 +0.10(+1.03%)
May 27, 2021 9.797 9.880 9.625 9.670 4,401 +0.17(+1.79%)
May 26, 2021 9.561 9.565 9.500 9.500 1,586 -0.04(-0.47%)
May 25, 2021 9.825 9.880 9.331 9.545 7,509 -0.29(-2.90%)
May 24, 2021 9.890 9.901 9.656 9.830 3,717 +0.09(+0.92%)
May 21, 2021 9.885 9.910 9.610 9.740 5,085 +0.10(+1.04%)
May 20, 2021 9.890 10.07 9.413 9.640 1,189 -0.11(-1.13%)
May 19, 2021 9.340 10.00 9.340 9.750 5,276 +0.35(+3.75%)
May 18, 2021 9.915 9.915 9.320 9.397 14,971 -0.49(-4.98%)
May 17, 2021 9.760 10.03 9.100 9.890 66,086 +0.24(+2.49%)
May 14, 2021 9.100 9.914 9.100 9.650 17,967 +0.44(+4.78%)
May 13, 2021 9.200 9.600 9.040 9.210 34,093 -0.15(-1.64%)
May 12, 2021 9.627 10.04 9.310 9.364 32,914 -0.04(-0.38%)
May 11, 2021 9.130 9.465 9.120 9.400 8,046 -0.07(-0.74%)
May 10, 2021 9.440 10.05 9.410 9.470 15,679 -0.53(-5.30%)
May 07, 2021 9.580 10.54 9.405 10.00 5,099 +0.13(+1.32%)
May 06, 2021 10.00 10.15 9.610 9.870 10,742 -0.33(-3.24%)
May 05, 2021 10.29 10.45 10.00 10.20 5,993 +0.08(+0.79%)
May 04, 2021 10.25 10.61 10.06 10.12 10,019 -0.31(-2.93%)
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.