Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellipharmaceutics (NQ: IPCI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2012 2.370 2.490 2.363 2.420 16,580 +0.02(+0.84%)
Nov 29, 2012 2.260 2.550 2.260 2.400 45,543 +0.16(+7.24%)
Nov 28, 2012 2.120 2.250 2.050 2.238 61,257 +0.14(+6.57%)
Nov 27, 2012 1.990 2.150 1.900 2.100 90,414 +0.11(+5.53%)
Nov 26, 2012 2.170 2.190 1.880 1.990 85,651 -0.18(-8.30%)
Nov 23, 2012 2.250 2.250 2.080 2.170 23,000 -0.02(-0.91%)
Nov 21, 2012 2.520 2.520 2.090 2.190 71,079 -0.10(-4.37%)
Nov 20, 2012 2.390 2.520 2.200 2.290 16,031 -0.11(-4.58%)
Nov 19, 2012 2.410 2.540 2.390 2.400 11,758 +0.00(+0.00%)
Nov 16, 2012 2.460 2.500 2.130 2.400 34,556 -0.13(-5.14%)
Nov 15, 2012 2.620 2.620 2.420 2.530 29,394 -0.05(-1.94%)
Nov 14, 2012 2.710 2.720 2.520 2.580 26,091 -0.03(-1.15%)
Nov 13, 2012 2.700 2.710 2.510 2.610 17,782 -0.05(-1.88%)
Nov 12, 2012 2.810 2.880 2.540 2.660 39,745 -0.21(-7.32%)
Nov 09, 2012 2.880 2.910 2.820 2.870 4,329 -0.01(-0.35%)
Nov 08, 2012 2.930 2.978 2.860 2.880 6,900 +0.00(+0.00%)
Nov 07, 2012 2.910 2.970 2.880 2.880 3,600 -0.04(-1.37%)
Nov 06, 2012 2.950 2.960 2.900 2.920 12,365 -0.04(-1.35%)
Nov 05, 2012 2.970 3.000 2.950 2.960 10,188 -0.04(-1.33%)
Nov 02, 2012 2.950 3.000 2.900 3.000 12,119 +0.02(+0.67%)
Nov 01, 2012 2.980 2.990 2.920 2.980 23,850 -0.04(-1.32%)
Oct 31, 2012 2.930 3.020 2.930 3.020 6,121 +0.07(+2.37%)
Oct 26, 2012 2.950 2.950 2.950 2.950 8,600 -0.03(-1.01%)
Oct 25, 2012 3.040 3.040 2.880 2.980 21,201 +0.00(+0.00%)
Oct 24, 2012 3.020 3.020 2.910 2.980 3,024 -0.01(-0.33%)
Oct 23, 2012 3.000 3.040 2.950 2.990 3,850 +0.07(+2.43%)
Oct 19, 2012 2.930 2.980 2.910 2.919 11,340 -0.01(-0.37%)
Oct 18, 2012 2.900 2.974 2.900 2.930 24,500 +0.03(+1.03%)
Oct 17, 2012 3.040 3.040 2.880 2.900 86,907 -0.10(-3.33%)
Oct 16, 2012 3.010 3.050 3.000 3.000 9,941 -0.01(-0.33%)
Oct 15, 2012 3.015 3.040 3.005 3.010 11,800 -0.03(-0.99%)
Oct 12, 2012 3.000 3.040 3.000 3.040 17,150 +0.04(+1.33%)
Oct 11, 2012 3.050 3.050 3.000 3.000 19,650 -0.05(-1.64%)
Oct 10, 2012 3.100 3.100 3.000 3.050 24,424 -0.01(-0.32%)
Oct 09, 2012 3.100 3.100 3.000 3.060 34,422 -0.04(-1.29%)
Oct 08, 2012 3.100 3.160 3.000 3.100 44,479 +0.00(+0.00%)
Oct 05, 2012 3.070 3.130 3.050 3.100 32,988 +0.03(+0.97%)
Oct 04, 2012 3.000 3.070 2.890 3.070 25,814 +0.07(+2.33%)
Oct 03, 2012 2.830 3.000 2.830 3.000 13,690 +0.10(+3.45%)
Oct 02, 2012 2.830 2.900 2.820 2.900 8,700 +0.03(+1.05%)
Oct 01, 2012 2.950 2.950 2.830 2.870 5,366 -0.05(-1.72%)
Sep 28, 2012 2.960 3.000 2.900 2.920 11,617 -0.03(-1.01%)
Sep 27, 2012 2.890 2.950 2.870 2.950 9,200 +0.01(+0.34%)
Sep 26, 2012 2.900 2.950 2.900 2.940 2,374 +0.04(+1.38%)
Sep 25, 2012 2.920 2.970 2.870 2.900 7,651 +0.02(+0.69%)
Sep 24, 2012 2.920 2.980 2.870 2.880 6,854 -0.06(-1.98%)
Sep 21, 2012 2.800 2.960 2.800 2.938 4,576 +0.12(+4.20%)
Sep 20, 2012 2.850 2.930 2.760 2.820 9,090 -0.09(-3.09%)
Sep 19, 2012 2.900 2.960 2.900 2.910 2,091 -0.06(-2.02%)
Sep 18, 2012 2.920 2.970 2.848 2.970 10,070 +0.05(+1.71%)
Sep 17, 2012 2.940 2.980 2.920 2.920 10,150 -0.02(-0.68%)
Sep 14, 2012 2.930 3.000 2.920 2.940 14,565 +0.06(+2.08%)
Sep 13, 2012 2.930 2.930 2.871 2.880 10,900 -0.04(-1.37%)
Sep 12, 2012 2.850 2.930 2.850 2.920 54,339 +0.06(+2.10%)
Sep 11, 2012 2.910 2.980 2.860 2.860 22,352 +0.00(+0.00%)
Sep 10, 2012 2.900 2.951 2.800 2.860 16,382 -0.06(-2.05%)
Sep 07, 2012 3.000 3.000 2.870 2.920 12,221 -0.06(-2.01%)
Sep 06, 2012 3.000 3.000 2.910 2.980 5,910 -0.02(-0.67%)
Sep 05, 2012 2.870 3.020 2.870 3.000 22,731 +0.03(+1.01%)
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.