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 31, 2019 6.169 6.169 6.169 111 +0.00(+0.00%)
May 30, 2019 6.200 6.530 6.040 6.169 39,671 +0.01(+0.15%)
May 29, 2019 6.160 6.160 6.160 6.160 100 +0.16(+2.67%)
May 28, 2019 6.180 6.180 6.000 6.000 1,122 +0.00(+0.00%)
May 24, 2019 6.100 6.251 6.000 6.000 6,300 +0.01(+0.17%)
May 23, 2019 5.940 6.250 5.940 5.990 3,308 +0.01(+0.17%)
May 22, 2019 6.080 6.260 5.980 5.980 5,912 -0.17(-2.77%)
May 21, 2019 6.150 6.150 6.150 12 +0.00(+0.00%)
May 20, 2019 6.310 6.319 6.150 6.150 7,348 -0.10(-1.60%)
May 17, 2019 6.221 6.250 6.221 6.250 8,100 -0.08(-1.27%)
May 16, 2019 6.469 6.551 6.331 6.331 3,229 +0.17(+2.77%)
May 15, 2019 6.450 6.571 6.160 6.160 2,091 -0.09(-1.44%)
May 14, 2019 6.380 6.500 6.250 6.250 5,573 +0.03(+0.48%)
May 13, 2019 6.220 6.220 6.220 6.220 1,147 -0.16(-2.51%)
May 10, 2019 6.530 6.530 5.988 6.380 59,900 -0.22(-3.33%)
May 09, 2019 6.416 6.600 6.210 6.600 1,421 +0.20(+3.12%)
May 08, 2019 6.400 6.400 6.400 27 +0.00(+0.00%)
May 07, 2019 6.200 6.453 6.150 6.400 12,825 +0.35(+5.79%)
May 06, 2019 5.980 6.160 5.903 6.050 3,936 +0.12(+2.02%)
May 03, 2019 5.850 6.000 5.850 5.930 5,400 -0.03(-0.54%)
May 02, 2019 6.300 6.465 5.953 5.962 9,164 -0.31(-4.91%)
May 01, 2019 6.320 6.380 6.260 6.270 1,758 -0.16(-2.49%)
Apr 30, 2019 6.260 6.490 6.260 6.430 958 +0.18(+2.88%)
Apr 29, 2019 6.000 6.490 6.000 6.250 15,784 +0.12(+1.96%)
Apr 26, 2019 6.420 6.420 6.130 6.130 500 -0.20(-3.16%)
Apr 25, 2019 6.010 6.450 6.010 6.330 3,400 +0.28(+4.63%)
Apr 24, 2019 6.220 6.220 6.050 6.050 1,251 -0.16(-2.58%)
Apr 23, 2019 5.980 6.210 5.900 6.210 11,060 +0.32(+5.43%)
Apr 22, 2019 5.990 6.110 5.851 5.890 14,933 -0.05(-0.84%)
Apr 18, 2019 6.040 6.160 5.900 5.940 6,100 -0.06(-1.00%)
Apr 17, 2019 6.150 6.200 6.000 6.000 4,576 -0.05(-0.83%)
Apr 16, 2019 5.990 6.140 5.990 6.050 2,727 -0.14(-2.26%)
Apr 15, 2019 6.250 6.300 6.190 6.190 2,195 -0.44(-6.64%)
Apr 12, 2019 6.300 6.630 6.170 6.630 8,200 +0.13(+2.00%)
Apr 11, 2019 6.400 6.610 6.294 6.500 2,092 +0.20(+3.17%)
Apr 10, 2019 6.320 6.370 6.124 6.300 4,990 +0.01(+0.15%)
Apr 09, 2019 6.000 6.301 5.959 6.290 9,308 +0.04(+0.64%)
Apr 08, 2019 5.920 6.250 5.910 6.250 21,821 +0.32(+5.40%)
Apr 05, 2019 6.110 6.280 5.910 5.930 27,700 -0.35(-5.57%)
Apr 04, 2019 6.118 6.285 6.118 6.280 8,515 +0.08(+1.37%)
Apr 03, 2019 6.100 6.370 6.100 6.195 5,726 -0.15(-2.44%)
Apr 02, 2019 6.330 6.380 6.150 6.350 9,138 +0.00(+0.00%)
Apr 01, 2019 6.375 6.375 6.297 6.350 3,649 +0.00(+0.00%)
Mar 29, 2019 6.520 6.520 6.251 6.350 14,300 -0.13(-2.08%)
Mar 28, 2019 5.814 6.510 5.750 6.485 23,128 +0.57(+9.73%)
Mar 27, 2019 5.550 6.420 5.550 5.910 213,000 -0.76(-11.44%)
Mar 26, 2019 6.674 6.674 6.674 6.674 136 -0.23(-3.35%)
Mar 25, 2019 6.905 6.905 6.905 6.905 1,068 +0.06(+0.81%)
Mar 22, 2019 6.940 6.940 6.840 6.850 2,400 -0.10(-1.43%)
Mar 21, 2019 6.949 6.949 6.949 37 +0.00(+0.00%)
Mar 20, 2019 6.949 6.949 6.949 6.949 180 +0.09(+1.26%)
Mar 19, 2019 6.863 6.863 6.863 6.863 208 +0.05(+0.71%)
Mar 15, 2019 6.815 6.815 6.815 0 +0.02(+0.22%)
Mar 14, 2019 6.730 6.800 6.700 6.800 1,947 -0.04(-0.56%)
Mar 13, 2019 6.734 6.936 6.734 6.839 1,322 +0.14(+2.03%)
Mar 12, 2019 6.784 6.784 6.703 6.703 459 -0.01(-0.10%)
Mar 11, 2019 6.760 6.900 6.709 6.709 3,662 -0.10(-1.48%)
Mar 08, 2019 6.900 6.950 6.810 6.810 3,300 -0.16(-2.30%)
Mar 07, 2019 6.910 6.970 6.910 6.970 892 +0.02(+0.29%)
Mar 06, 2019 7.000 7.000 6.949 6.950 1,607 -0.04(-0.53%)
Mar 05, 2019 7.100 7.100 6.987 6.987 2,828 -0.04(-0.55%)
Mar 04, 2019 6.990 7.170 6.920 7.025 14,287 +0.03(+0.36%)
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.