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 )

4.880 -0.596 (-10.89%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
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%)
May 03, 2021 11.00 11.06 10.21 10.43 14,261 -0.52(-4.79%)
Apr 30, 2021 10.10 10.98 10.10 10.95 25,700 +0.74(+7.25%)
Apr 29, 2021 10.56 10.83 10.21 10.21 34,328 -0.39(-3.68%)
Apr 28, 2021 10.21 10.60 10.06 10.60 9,933 +0.30(+2.91%)
Apr 27, 2021 10.45 10.49 10.17 10.30 4,822 -0.24(-2.28%)
Apr 26, 2021 10.37 10.65 10.16 10.54 15,530 -0.11(-1.03%)
Apr 23, 2021 10.43 10.92 10.02 10.65 8,700 +0.22(+2.11%)
Apr 22, 2021 9.940 11.00 9.940 10.43 22,616 +0.42(+4.20%)
Apr 21, 2021 8.725 10.21 8.725 10.01 23,448 +1.36(+15.72%)
Apr 20, 2021 8.480 8.790 8.480 8.650 22,494 +0.15(+1.76%)
Apr 19, 2021 8.740 8.740 8.500 8.500 17,698 -0.51(-5.66%)
Apr 16, 2021 9.245 9.245 9.010 9.010 12,400 -0.28(-3.01%)
Apr 15, 2021 9.100 9.480 8.700 9.290 25,748 +0.03(+0.32%)
Apr 14, 2021 9.030 9.600 9.030 9.260 2,626 +0.21(+2.32%)
Apr 13, 2021 9.000 9.250 8.510 9.050 20,408 +0.07(+0.78%)
Apr 12, 2021 9.720 9.723 8.980 8.980 13,334 -0.74(-7.66%)
Apr 09, 2021 9.630 9.725 9.605 9.725 3,300 -0.03(-0.26%)
Apr 08, 2021 9.700 9.890 9.700 9.750 6,617 -0.03(-0.31%)
Apr 07, 2021 9.700 9.860 9.700 9.780 3,863 -0.02(-0.20%)
Apr 06, 2021 9.810 9.900 9.720 9.800 5,713 +0.10(+1.03%)
Apr 05, 2021 9.980 9.980 9.590 9.700 14,029 -0.20(-2.02%)
Apr 01, 2021 9.750 9.990 9.725 9.900 6,000 +0.26(+2.70%)
Mar 31, 2021 9.355 9.707 9.355 9.640 7,573 +0.29(+3.10%)
Mar 30, 2021 9.330 9.460 9.330 9.350 6,271 +0.09(+0.97%)
Mar 29, 2021 9.747 9.747 9.260 9.260 7,442 -0.50(-5.12%)
Mar 26, 2021 9.560 10.17 9.500 9.760 13,300 +0.01(+0.10%)
Mar 25, 2021 10.00 10.11 9.690 9.750 17,082 -0.68(-6.52%)
Mar 24, 2021 10.66 11.05 10.07 10.43 17,197 -0.19(-1.79%)
Mar 23, 2021 11.34 11.40 10.60 10.62 13,981 -0.69(-6.10%)
Mar 22, 2021 11.25 11.50 10.72 11.31 51,570 +0.15(+1.34%)
Mar 19, 2021 10.34 11.25 10.19 11.16 40,700 +0.73(+7.00%)
Mar 18, 2021 10.29 10.66 10.17 10.43 9,557 +0.14(+1.36%)
Mar 17, 2021 10.16 10.32 9.890 10.29 16,315 +0.11(+1.08%)
Mar 16, 2021 10.45 10.45 10.00 10.18 14,779 -0.32(-3.05%)
Mar 15, 2021 10.93 10.93 10.25 10.50 9,323 -0.27(-2.51%)
Mar 12, 2021 10.40 10.77 10.22 10.77 11,400 +0.33(+3.16%)
Mar 11, 2021 10.90 10.99 10.20 10.44 17,586 -0.11(-1.04%)
Mar 10, 2021 10.11 10.55 10.10 10.55 10,242 +0.88(+9.10%)
Mar 09, 2021 9.100 10.14 9.010 9.670 21,030 +0.43(+4.65%)
Mar 08, 2021 9.080 9.376 9.000 9.240 23,019 +0.16(+1.76%)
Mar 05, 2021 9.500 10.03 8.700 9.080 61,900 -0.27(-2.89%)
Mar 04, 2021 10.26 10.35 9.350 9.350 47,120 -0.96(-9.31%)
Mar 03, 2021 11.01 11.25 10.10 10.31 34,339 -0.64(-5.84%)
Mar 02, 2021 11.35 11.49 10.88 10.95 21,712 -0.48(-4.20%)
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.