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: 4:00 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, 2022 8.380 8.380 8.110 8.110 1,441 -0.23(-2.76%)
May 27, 2022 8.350 8.350 8.160 8.340 1,769 -0.01(-0.12%)
May 26, 2022 8.370 8.370 8.350 8.350 1,040 +0.20(+2.45%)
May 25, 2022 8.580 8.590 8.150 8.150 7,066 -0.35(-4.12%)
May 24, 2022 8.429 8.584 8.316 8.500 15,587 +0.05(+0.59%)
May 23, 2022 8.340 8.490 8.290 8.450 10,028 +0.25(+3.05%)
May 20, 2022 8.110 8.475 8.110 8.200 2,440 +0.08(+0.94%)
May 19, 2022 8.150 8.150 8.110 8.123 2,341 -0.07(-0.81%)
May 18, 2022 8.250 8.346 8.120 8.190 2,135 -0.16(-1.92%)
May 17, 2022 8.200 8.711 8.100 8.350 11,234 +0.00(+0.00%)
May 16, 2022 8.070 8.470 8.070 8.350 3,431 +0.24(+2.96%)
May 13, 2022 8.190 8.540 8.050 8.110 13,466 +0.31(+3.97%)
May 12, 2022 7.980 8.120 7.470 7.800 26,749 -0.32(-3.94%)
May 11, 2022 8.010 8.355 7.900 8.120 22,487 +0.11(+1.37%)
May 10, 2022 9.100 9.100 7.910 8.010 41,365 -0.70(-8.08%)
May 09, 2022 9.335 9.335 8.714 8.714 1,553 -0.04(-0.41%)
May 06, 2022 9.100 9.136 8.450 8.750 45,708 -0.37(-4.06%)
May 05, 2022 9.240 9.620 8.800 9.120 18,160 -0.07(-0.76%)
May 04, 2022 9.330 9.850 9.120 9.190 11,412 -0.20(-2.08%)
May 03, 2022 9.490 9.890 9.386 9.386 3,928 -0.36(-3.74%)
May 02, 2022 9.690 9.750 9.334 9.750 10,063 +0.01(+0.10%)
Apr 29, 2022 9.640 9.950 9.565 9.740 3,573 -0.06(-0.61%)
Apr 28, 2022 9.940 10.00 9.696 9.800 3,979 +0.01(+0.10%)
Apr 27, 2022 9.750 10.00 9.620 9.790 4,444 -0.18(-1.81%)
Apr 26, 2022 10.48 10.48 9.660 9.970 38,862 -0.74(-6.91%)
Apr 25, 2022 8.200 10.96 8.180 10.71 56,200 +2.41(+29.04%)
Apr 22, 2022 8.573 8.573 8.111 8.300 3,715 -0.37(-4.27%)
Apr 21, 2022 8.590 8.820 8.495 8.670 9,364 -0.11(-1.25%)
Apr 20, 2022 8.630 9.125 8.510 8.780 7,774 +0.15(+1.74%)
Apr 19, 2022 8.760 8.980 8.495 8.630 24,310 -0.20(-2.27%)
Apr 18, 2022 9.080 9.330 8.800 8.830 4,369 -0.12(-1.34%)
Apr 14, 2022 9.230 9.450 8.860 8.950 12,175 -0.05(-0.56%)
Apr 13, 2022 9.030 9.250 8.750 9.000 10,032 +0.21(+2.39%)
Apr 12, 2022 9.250 9.550 8.695 8.790 17,565 -0.45(-4.88%)
Apr 11, 2022 9.260 9.500 8.886 9.241 15,440 -0.19(-1.99%)
Apr 08, 2022 9.310 9.650 9.060 9.428 9,595 +0.33(+3.61%)
Apr 07, 2022 9.020 9.450 8.790 9.100 13,581 -0.19(-2.05%)
Apr 06, 2022 9.750 9.750 8.760 9.290 10,962 -0.29(-3.03%)
Apr 05, 2022 9.870 9.928 9.480 9.580 6,963 -0.05(-0.52%)
Apr 04, 2022 9.770 9.770 9.630 9.630 1,766 -0.12(-1.23%)
Apr 01, 2022 9.590 10.05 9.590 9.750 7,486 +0.10(+1.04%)
Mar 31, 2022 10.00 10.04 9.340 9.650 16,592 +0.09(+0.92%)
Mar 30, 2022 9.440 9.750 9.445 9.562 2,242 +0.14(+1.50%)
Mar 29, 2022 10.47 10.47 9.110 9.420 14,538 -0.61(-6.08%)
Mar 28, 2022 10.10 10.45 9.790 10.03 14,700 -0.03(-0.30%)
Mar 25, 2022 9.810 10.20 9.550 10.06 14,585 +0.15(+1.51%)
Mar 24, 2022 9.900 10.35 9.830 9.910 14,392 +0.14(+1.46%)
Mar 23, 2022 9.500 9.768 9.500 9.768 26,129 +0.30(+3.14%)
Mar 22, 2022 9.650 9.850 8.920 9.470 14,670 -0.28(-2.87%)
Mar 21, 2022 8.800 9.861 8.640 9.750 22,320 +0.87(+9.80%)
Mar 18, 2022 8.890 8.950 8.610 8.880 7,759 -0.14(-1.55%)
Mar 17, 2022 8.630 9.400 8.470 9.020 9,100 +0.33(+3.80%)
Mar 16, 2022 8.910 9.370 8.660 8.690 13,053 +0.03(+0.35%)
Mar 15, 2022 8.820 9.090 8.360 8.660 5,343 -0.18(-2.04%)
Mar 14, 2022 9.390 9.390 8.650 8.840 6,040 +0.09(+1.03%)
Mar 11, 2022 8.160 8.760 8.160 8.750 3,895 +0.38(+4.54%)
Mar 10, 2022 8.150 8.460 8.150 8.370 1,305 +0.05(+0.60%)
Mar 09, 2022 8.160 8.320 8.160 8.320 5,107 +0.16(+1.96%)
Mar 08, 2022 8.040 8.500 8.040 8.160 13,310 +0.12(+1.49%)
Mar 07, 2022 8.160 8.480 8.040 8.040 2,672 -0.34(-4.06%)
Mar 04, 2022 8.480 8.480 8.200 8.380 2,996 +0.17(+2.07%)
Mar 03, 2022 8.446 8.446 8.200 8.210 12,713 -0.30(-3.53%)
Mar 02, 2022 8.450 8.590 8.300 8.510 5,942 +0.02(+0.24%)
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.