Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Immuron Ltd ADR
(NQ:
IMRN
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 26, 2021
4.850
4.850
4.850
0
+0.02(+0.42%)
May 25, 2021
4.950
4.950
4.830
4.830
10,007
-0.02(-0.41%)
May 24, 2021
5.030
5.030
4.780
4.850
30,122
+0.01(+0.21%)
May 21, 2021
4.930
4.930
4.800
4.840
15,210
+0.04(+0.84%)
May 20, 2021
4.940
4.940
4.760
4.800
31,007
-0.00(-0.00%)
May 19, 2021
5.078
5.078
4.790
4.800
12,502
-0.19(-3.71%)
May 18, 2021
4.800
5.080
4.800
4.985
11,948
-0.11(-2.25%)
May 17, 2021
5.100
5.100
4.770
5.100
8,430
+0.20(+4.08%)
May 14, 2021
4.760
4.950
4.757
4.900
12,451
+0.06(+1.24%)
May 13, 2021
5.150
5.190
4.630
4.840
85,959
-0.05(-1.12%)
May 12, 2021
4.890
5.000
4.860
4.895
27,960
-0.15(-2.88%)
May 11, 2021
4.950
5.240
4.947
5.040
26,065
-0.08(-1.56%)
May 10, 2021
5.340
5.507
5.036
5.120
18,467
-0.12(-2.29%)
May 07, 2021
5.180
5.240
5.135
5.240
7,547
+0.12(+2.34%)
May 06, 2021
5.520
5.520
5.100
5.120
10,071
-0.25(-4.66%)
May 05, 2021
5.420
5.550
5.295
5.370
8,867
-0.07(-1.29%)
May 04, 2021
5.510
5.620
5.310
5.440
13,258
-0.08(-1.45%)
May 03, 2021
5.300
5.530
5.300
5.520
9,971
-0.06(-1.08%)
Apr 30, 2021
5.500
5.580
5.420
5.580
10,200
+0.04(+0.72%)
Apr 29, 2021
5.500
5.600
5.400
5.540
6,826
-0.07(-1.25%)
Apr 28, 2021
5.500
5.610
5.455
5.610
5,326
+0.03(+0.54%)
Apr 27, 2021
5.810
5.810
5.500
5.580
7,863
+0.07(+1.27%)
Apr 26, 2021
5.510
5.800
5.440
5.510
11,652
+0.19(+3.57%)
Apr 23, 2021
5.350
5.385
5.280
5.320
13,100
+0.00(+0.00%)
Apr 22, 2021
5.400
5.550
5.300
5.320
9,925
-0.08(-1.48%)
Apr 21, 2021
5.250
5.460
5.250
5.400
12,556
+0.05(+0.93%)
Apr 20, 2021
5.500
5.500
5.310
5.350
14,811
-0.06(-1.11%)
Apr 19, 2021
5.550
5.550
5.350
5.410
14,400
+0.04(+0.74%)
Apr 16, 2021
5.650
5.650
5.350
5.370
49,900
-0.22(-3.94%)
Apr 15, 2021
5.851
5.851
5.500
5.590
18,321
+0.06(+1.08%)
Apr 14, 2021
5.520
5.830
5.510
5.530
12,702
-0.15(-2.64%)
Apr 13, 2021
5.870
5.870
5.560
5.680
20,514
+0.05(+0.89%)
Apr 12, 2021
5.860
5.860
5.600
5.630
31,392
-0.26(-4.41%)
Apr 09, 2021
6.030
6.030
5.859
5.890
6,900
-0.11(-1.83%)
Apr 08, 2021
6.060
6.140
5.910
6.000
9,026
-0.11(-1.80%)
Apr 07, 2021
5.990
6.150
5.962
6.110
10,110
+0.09(+1.50%)
Apr 06, 2021
6.000
6.127
5.900
6.020
31,194
+0.02(+0.33%)
Apr 05, 2021
6.240
6.240
6.000
6.000
8,376
-0.08(-1.32%)
Apr 01, 2021
6.110
6.400
5.960
6.080
13,100
+0.08(+1.33%)
Mar 31, 2021
6.140
6.140
5.890
6.000
8,122
+0.17(+2.92%)
Mar 30, 2021
6.070
6.165
5.810
5.830
13,011
-0.14(-2.35%)
Mar 29, 2021
6.270
6.270
5.950
5.970
11,001
-0.06(-1.00%)
Mar 26, 2021
5.960
6.200
5.900
6.030
28,300
+0.20(+3.43%)
Mar 25, 2021
5.810
5.941
5.790
5.830
9,064
-0.04(-0.68%)
Mar 24, 2021
6.340
6.407
5.715
5.870
36,434
-0.48(-7.56%)
Mar 23, 2021
6.500
6.510
6.130
6.350
35,804
-0.29(-4.37%)
Mar 22, 2021
6.340
6.690
6.300
6.640
15,384
+0.24(+3.75%)
Mar 19, 2021
6.410
6.540
6.200
6.400
19,000
+0.03(+0.47%)
Mar 18, 2021
6.430
6.787
6.260
6.370
57,837
-0.17(-2.60%)
Mar 17, 2021
6.200
6.740
6.200
6.540
21,158
+0.31(+4.98%)
Mar 16, 2021
6.560
6.950
6.220
6.230
20,210
-0.30(-4.59%)
Mar 15, 2021
6.420
6.800
6.420
6.530
20,481
+0.05(+0.77%)
Mar 12, 2021
6.500
6.700
6.360
6.480
27,900
+0.07(+1.09%)
Mar 11, 2021
6.390
6.590
6.340
6.410
17,877
+0.02(+0.31%)
Mar 10, 2021
6.280
6.500
6.090
6.390
38,652
+0.48(+8.12%)
Mar 09, 2021
6.090
6.260
5.710
5.910
30,022
-0.01(-0.17%)
Mar 08, 2021
6.290
6.290
5.660
5.920
24,700
-0.23(-3.74%)
Mar 05, 2021
5.950
6.499
5.410
6.150
97,100
+0.39(+6.77%)
Mar 04, 2021
6.330
6.390
5.550
5.760
66,698
-0.73(-11.25%)
Mar 03, 2021
6.650
6.700
6.230
6.490
32,893
-0.24(-3.57%)
Mar 02, 2021
6.900
6.960
6.640
6.730
14,339
-0.19(-2.75%)
Mar 01, 2021
6.720
6.990
6.610
6.920
21,178
+0.18(+2.67%)
Feb 26, 2021
6.970
7.080
6.710
6.740
33,600
-0.16(-2.32%)
Feb 25, 2021
7.180
7.430
6.900
6.900
40,662
-0.16(-2.27%)
Feb 24, 2021
6.850
7.140
6.850
7.060
36,090
+0.21(+3.07%)
Feb 23, 2021
7.710
7.730
6.790
6.850
162,827
-0.89(-11.50%)
Feb 22, 2021
8.310
8.590
7.700
7.740
129,318
-0.48(-5.84%)
Feb 19, 2021
7.710
8.690
7.670
8.220
235,100
+0.50(+6.48%)
Feb 18, 2021
7.885
7.885
7.670
7.720
56,679
-0.23(-2.89%)
Feb 17, 2021
8.010
8.150
7.770
7.950
55,149
-0.11(-1.36%)
Feb 16, 2021
8.040
8.200
7.910
8.060
50,847
+0.24(+3.07%)
Feb 12, 2021
7.990
8.260
7.820
7.820
115,500
-0.29(-3.58%)
Feb 11, 2021
8.190
8.500
8.010
8.110
204,485
+0.12(+1.50%)
Feb 10, 2021
8.300
8.380
7.520
7.990
147,001
-0.38(-4.54%)
Feb 09, 2021
7.540
9.230
7.510
8.370
1,484,144
+0.84(+11.16%)
Feb 08, 2021
7.470
7.690
7.380
7.530
112,547
+0.18(+2.45%)
Feb 05, 2021
7.150
7.399
7.035
7.350
85,700
+0.20(+2.80%)
Feb 04, 2021
7.080
7.250
7.000
7.150
48,835
+0.00(+0.00%)
Feb 03, 2021
6.980
7.390
6.760
7.150
57,606
+0.25(+3.62%)
Feb 02, 2021
6.990
7.100
6.870
6.900
43,230
+0.00(+0.00%)
Feb 01, 2021
6.860
7.150
6.843
6.900
43,367
-0.03(-0.50%)
Jan 29, 2021
6.780
7.112
6.760
6.935
41,600
+0.17(+2.44%)
Jan 28, 2021
6.800
7.200
6.625
6.770
83,995
-0.19(-2.73%)
Jan 27, 2021
7.370
7.460
6.850
6.960
113,533
-0.58(-7.69%)
Jan 26, 2021
7.540
8.070
7.420
7.540
131,139
-0.16(-2.08%)
Jan 25, 2021
7.260
7.860
7.164
7.700
214,445
+0.42(+5.77%)
Jan 22, 2021
7.320
7.320
7.091
7.280
33,200
-0.04(-0.55%)
Jan 21, 2021
7.000
7.450
7.000
7.320
64,398
+0.30(+4.27%)
Jan 20, 2021
7.280
7.280
6.980
7.020
39,685
-0.21(-2.90%)
Jan 19, 2021
6.850
7.290
6.810
7.230
66,873
+0.36(+5.24%)
Jan 15, 2021
6.770
6.979
6.733
6.870
24,200
-0.04(-0.58%)
Jan 14, 2021
6.665
6.940
6.600
6.910
32,547
+0.28(+4.22%)
Jan 13, 2021
6.850
6.850
6.590
6.630
32,878
-0.20(-2.93%)
Jan 12, 2021
6.890
6.920
6.751
6.830
19,566
-0.04(-0.58%)
Jan 11, 2021
6.910
7.000
6.720
6.870
23,287
+0.01(+0.15%)
Jan 08, 2021
6.760
6.890
6.760
6.860
18,100
+0.08(+1.18%)
Jan 07, 2021
6.730
6.890
6.639
6.780
26,199
-0.04(-0.59%)
Jan 06, 2021
6.820
6.890
6.480
6.820
28,540
+0.04(+0.59%)
Jan 05, 2021
6.638
6.794
6.521
6.780
30,736
+0.15(+2.26%)
Jan 04, 2021
6.450
6.660
6.300
6.630
28,119
+0.26(+4.08%)
Dec 31, 2020
6.370
6.370
6.370
72,750
-0.22(-3.34%)
Dec 30, 2020
6.670
6.680
6.300
6.590
72,750
-0.08(-1.20%)
Dec 29, 2020
6.780
6.780
6.430
6.670
106,994
-0.11(-1.62%)
Dec 28, 2020
6.720
6.920
6.566
6.780
53,059
+0.07(+1.04%)
Dec 24, 2020
6.950
6.950
6.700
6.710
32,200
-0.11(-1.61%)
Dec 23, 2020
6.850
6.950
6.750
6.820
52,362
-0.14(-2.01%)
Dec 22, 2020
6.960
7.020
6.750
6.960
62,610
-0.04(-0.57%)
Dec 21, 2020
6.970
7.100
6.850
7.000
53,671
-0.19(-2.64%)
Dec 18, 2020
7.100
7.200
6.897
7.190
58,300
+0.24(+3.45%)
Dec 17, 2020
7.110
7.486
6.900
6.950
48,026
-0.15(-2.11%)
Dec 16, 2020
7.300
7.340
7.020
7.100
53,641
-0.10(-1.39%)
Dec 15, 2020
7.870
8.000
7.110
7.200
329,078
+0.20(+2.86%)
Dec 14, 2020
7.220
7.220
6.900
7.000
324,443
-0.04(-0.57%)
Dec 11, 2020
7.140
7.140
6.926
7.040
23,500
-0.10(-1.40%)
Dec 10, 2020
6.800
7.400
6.780
7.140
44,605
+0.34(+5.00%)
Dec 09, 2020
6.960
6.960
6.620
6.800
27,132
-0.21(-3.00%)
Dec 08, 2020
6.920
7.099
6.900
7.010
37,138
-0.02(-0.28%)
Dec 07, 2020
7.200
7.210
6.870
7.030
28,627
-0.09(-1.26%)
Dec 04, 2020
7.000
7.120
6.864
7.120
39,200
+0.09(+1.28%)
Dec 03, 2020
6.940
7.120
6.800
7.030
31,053
+0.04(+0.57%)
Dec 02, 2020
6.910
7.100
6.805
6.990
24,239
-0.04(-0.57%)
Dec 01, 2020
7.240
7.320
6.620
7.030
45,251
-0.09(-1.26%)
Nov 30, 2020
7.270
7.340
7.060
7.120
49,035
-0.27(-3.65%)
Nov 27, 2020
7.470
7.480
7.030
7.390
44,400
-0.05(-0.67%)
Nov 25, 2020
7.620
7.620
7.350
7.440
41,000
-0.11(-1.46%)
Nov 24, 2020
7.630
7.720
7.350
7.550
52,189
-0.08(-1.05%)
Nov 23, 2020
7.540
7.730
7.510
7.630
33,190
+0.14(+1.87%)
Nov 20, 2020
7.320
7.600
7.250
7.490
32,500
+0.04(+0.54%)
Nov 19, 2020
7.830
7.830
7.320
7.450
33,136
-0.29(-3.75%)
Nov 18, 2020
7.200
7.950
7.200
7.740
82,975
+0.53(+7.35%)
Nov 17, 2020
7.340
7.379
7.020
7.210
53,310
-0.01(-0.14%)
Nov 16, 2020
8.570
8.570
7.210
7.220
78,151
-0.11(-1.50%)
Nov 13, 2020
8.000
8.000
7.215
7.330
103,500
-0.26(-3.43%)
Nov 12, 2020
7.900
8.040
7.410
7.590
289,985
-0.81(-9.64%)
Nov 11, 2020
7.700
9.480
7.010
8.400
4,593,171
+1.65(+24.44%)
Nov 10, 2020
6.680
6.994
6.450
6.750
48,374
-0.01(-0.15%)
Nov 09, 2020
7.500
7.500
6.600
6.760
79,829
+0.52(+8.33%)
Nov 06, 2020
6.320
6.429
6.150
6.240
22,000
-0.02(-0.32%)
Nov 05, 2020
6.160
6.380
6.160
6.260
22,133
+0.06(+0.97%)
Nov 04, 2020
6.230
6.320
6.090
6.200
13,091
+0.14(+2.31%)
Nov 03, 2020
5.980
6.260
5.931
6.060
22,838
+0.05(+0.83%)
Nov 02, 2020
6.750
6.750
5.800
6.010
149,816
-0.74(-10.96%)
Oct 30, 2020
7.000
7.110
6.650
6.750
24,700
-0.27(-3.85%)
Oct 29, 2020
7.110
7.151
7.000
7.020
20,220
-0.04(-0.57%)
Oct 28, 2020
7.200
7.200
6.860
7.060
32,336
-0.15(-2.08%)
Oct 27, 2020
7.330
7.360
6.920
7.210
43,791
-0.14(-1.90%)
Oct 26, 2020
7.600
7.600
7.210
7.350
43,584
-0.05(-0.68%)
Oct 23, 2020
7.210
7.722
7.210
7.400
14,700
+0.07(+0.91%)
Oct 22, 2020
7.180
7.465
7.150
7.333
11,968
+0.13(+1.85%)
Oct 21, 2020
7.400
7.400
7.160
7.200
18,137
-0.19(-2.57%)
Oct 20, 2020
7.430
7.520
7.300
7.390
6,062
-0.01(-0.14%)
Oct 19, 2020
7.730
7.830
7.380
7.400
31,457
-0.32(-4.15%)
Oct 16, 2020
7.520
7.920
7.520
7.720
17,600
-0.03(-0.39%)
Oct 15, 2020
7.750
8.090
7.520
7.750
26,390
-0.40(-4.91%)
Oct 14, 2020
8.120
8.320
8.080
8.150
51,699
-0.04(-0.49%)
Oct 13, 2020
8.290
8.800
8.100
8.190
78,203
-0.31(-3.65%)
Oct 12, 2020
8.410
8.800
8.000
8.500
176,128
+0.72(+9.25%)
Oct 09, 2020
8.230
8.400
7.530
7.780
118,300
+0.41(+5.56%)
Oct 08, 2020
7.100
7.700
7.020
7.370
41,220
+0.36(+5.14%)
Oct 07, 2020
7.010
7.306
7.010
7.010
29,860
-0.10(-1.41%)
Oct 06, 2020
7.210
7.370
7.030
7.110
29,979
+0.01(+0.14%)
Oct 05, 2020
6.990
7.290
6.990
7.100
19,041
+0.05(+0.71%)
Oct 02, 2020
6.950
7.330
6.840
7.050
33,400
-0.28(-3.82%)
Oct 01, 2020
7.800
7.800
7.310
7.330
11,347
-0.17(-2.27%)
Sep 30, 2020
7.090
7.500
7.090
7.500
19,627
+0.15(+2.04%)
Sep 29, 2020
7.222
7.350
6.987
7.350
26,069
+0.27(+3.81%)
Sep 28, 2020
7.507
7.507
7.080
7.080
41,197
-0.22(-3.01%)
Sep 25, 2020
7.320
7.390
6.910
7.300
66,000
+0.05(+0.69%)
Sep 24, 2020
7.365
7.406
6.895
7.250
38,577
-0.03(-0.41%)
Sep 23, 2020
7.900
7.990
7.040
7.280
47,392
-0.51(-6.55%)
Sep 22, 2020
8.020
8.180
7.790
7.790
19,770
-0.18(-2.26%)
Sep 21, 2020
8.090
8.285
7.890
7.970
33,523
-0.15(-1.85%)
Sep 18, 2020
8.030
8.250
7.840
8.120
40,300
-0.05(-0.61%)
Sep 17, 2020
8.450
8.451
7.840
8.170
58,728
-0.03(-0.37%)
Sep 16, 2020
8.500
8.500
8.150
8.200
28,645
-0.30(-3.53%)
Sep 15, 2020
8.600
9.180
8.320
8.500
169,551
+0.61(+7.73%)
Sep 14, 2020
7.740
7.950
7.740
7.890
45,988
+0.15(+1.94%)
Sep 11, 2020
7.720
7.929
7.620
7.740
20,200
-0.10(-1.28%)
Sep 10, 2020
8.000
8.000
7.737
7.840
22,037
+0.11(+1.42%)
Sep 09, 2020
7.430
7.980
7.400
7.730
45,423
+0.27(+3.62%)
Sep 08, 2020
7.900
7.900
7.200
7.460
137,268
-0.59(-7.33%)
Sep 04, 2020
8.100
8.100
7.365
8.050
82,600
-0.14(-1.71%)
Sep 03, 2020
8.410
8.750
8.160
8.190
66,229
-0.33(-3.87%)
Sep 02, 2020
8.610
8.960
8.510
8.520
121,018
-0.37(-4.16%)
Sep 01, 2020
8.890
9.000
8.250
8.890
241,728
-0.26(-2.84%)
Aug 31, 2020
9.020
9.270
8.920
9.150
95,460
+0.08(+0.88%)
Aug 28, 2020
8.960
9.100
8.775
9.070
72,300
-0.01(-0.11%)
Aug 27, 2020
9.200
9.450
8.910
9.080
71,927
-0.09(-0.98%)
Aug 26, 2020
9.370
9.590
9.150
9.170
57,320
-0.20(-2.13%)
Aug 25, 2020
9.210
9.690
9.210
9.370
99,539
+0.04(+0.43%)
Aug 24, 2020
9.780
9.930
8.880
9.330
273,051
-0.72(-7.16%)
Aug 21, 2020
10.00
10.20
9.670
10.05
365,000
-0.18(-1.76%)
Aug 20, 2020
10.55
10.59
10.15
10.23
295,387
-0.46(-4.30%)
Aug 19, 2020
10.86
11.22
10.54
10.69
222,777
-0.21(-1.93%)
Aug 18, 2020
10.75
11.50
10.31
10.90
619,677
+0.15(+1.40%)
Aug 17, 2020
10.90
10.99
10.10
10.75
385,283
-0.33(-2.98%)
Aug 14, 2020
10.13
11.10
9.800
11.08
635,100
+0.94(+9.27%)
Aug 13, 2020
9.960
10.38
9.960
10.14
254,142
+0.05(+0.50%)
Aug 12, 2020
10.22
10.67
9.740
10.09
293,892
-0.15(-1.46%)
Aug 11, 2020
10.95
11.14
10.05
10.24
282,251
-0.79(-7.16%)
Aug 10, 2020
10.96
11.18
10.80
11.03
193,629
+0.06(+0.55%)
Aug 07, 2020
11.00
11.74
10.70
10.97
510,100
-0.17(-1.53%)
Aug 06, 2020
11.50
11.57
10.86
11.14
395,332
+0.19(+1.74%)
Aug 05, 2020
10.08
11.94
10.01
10.95
1,059,340
+0.63(+6.10%)
Aug 04, 2020
9.980
10.50
9.910
10.32
311,695
+0.42(+4.24%)
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
.