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 (%)
Dec 30, 2011 2.650 2.870 2.520 2.740 56,208 +0.06(+2.24%)
Dec 29, 2011 2.660 2.680 2.510 2.680 71,358 -0.02(-0.74%)
Dec 28, 2011 2.940 2.940 2.610 2.700 40,969 -0.19(-6.57%)
Dec 27, 2011 2.890 2.950 2.720 2.890 25,598 -0.01(-0.34%)
Dec 23, 2011 2.860 3.000 2.850 2.900 24,802 -0.04(-1.36%)
Dec 21, 2011 2.910 2.970 2.900 2.940 17,313 +0.02(+0.68%)
Dec 20, 2011 3.020 3.020 2.890 2.920 9,842 +0.04(+1.39%)
Dec 19, 2011 3.030 3.030 2.880 2.880 12,338 -0.11(-3.68%)
Dec 16, 2011 2.990 2.990 2.880 2.990 9,420 +0.00(+0.00%)
Dec 15, 2011 3.000 3.050 2.900 2.990 13,076 +0.00(+0.00%)
Dec 14, 2011 3.080 3.100 2.900 2.990 11,800 +0.05(+1.70%)
Dec 13, 2011 2.950 2.980 2.900 2.940 5,783 -0.02(-0.68%)
Dec 12, 2011 2.970 3.059 2.910 2.960 15,446 -0.07(-2.31%)
Dec 09, 2011 3.020 3.040 2.950 3.030 16,050 +0.03(+1.00%)
Dec 08, 2011 3.050 3.070 3.000 3.000 14,160 -0.06(-1.96%)
Dec 07, 2011 3.020 3.060 3.020 3.060 643 -0.04(-1.29%)
Dec 06, 2011 3.010 3.140 3.010 3.100 12,974 +0.05(+1.64%)
Dec 05, 2011 3.090 3.100 3.010 3.050 3,950 +0.01(+0.33%)
Dec 02, 2011 3.100 3.100 3.040 3.040 17,281 -0.01(-0.33%)
Dec 01, 2011 3.150 3.150 2.930 3.050 20,852 -0.09(-2.86%)
Nov 30, 2011 3.260 3.290 2.900 3.140 53,924 -0.02(-0.60%)
Nov 29, 2011 3.140 3.160 2.961 3.159 19,400 +0.07(+2.23%)
Nov 28, 2011 3.080 3.140 2.920 3.090 59,017 +0.04(+1.31%)
Nov 25, 2011 3.160 3.170 3.020 3.050 26,520 -0.15(-4.69%)
Nov 23, 2011 3.280 3.280 3.100 3.200 32,645 +0.06(+1.91%)
Nov 22, 2011 3.320 3.430 3.140 3.140 33,039 -0.15(-4.56%)
Nov 21, 2011 3.090 3.500 3.010 3.290 223,136 +0.29(+9.67%)
Nov 18, 2011 2.810 3.100 2.760 3.000 100,149 +0.25(+9.09%)
Nov 17, 2011 2.800 2.840 2.660 2.750 45,447 -0.08(-2.83%)
Nov 16, 2011 2.930 3.000 2.740 2.830 73,750 -0.08(-2.80%)
Nov 15, 2011 3.040 3.050 2.870 2.912 15,400 -0.03(-0.97%)
Nov 14, 2011 2.890 3.030 2.870 2.940 8,300 -0.01(-0.34%)
Nov 11, 2011 2.950 3.130 2.940 2.950 8,070 +0.01(+0.34%)
Nov 10, 2011 2.960 3.050 2.900 2.940 6,957 +0.01(+0.34%)
Nov 09, 2011 2.970 2.970 2.890 2.930 9,145 -0.05(-1.68%)
Nov 08, 2011 3.140 3.140 2.960 2.980 16,000 -0.01(-0.33%)
Nov 07, 2011 3.050 3.180 2.921 2.990 16,497 +0.10(+3.45%)
Nov 04, 2011 3.000 3.100 2.750 2.890 46,528 -0.06(-2.03%)
Nov 03, 2011 3.130 3.130 2.950 2.950 34,365 -0.11(-3.59%)
Nov 02, 2011 3.100 3.180 2.900 3.060 67,095 -0.04(-1.29%)
Nov 01, 2011 2.830 3.100 2.810 3.100 23,411 +0.25(+8.77%)
Oct 31, 2011 2.850 3.000 2.730 2.850 16,494 +0.07(+2.51%)
Oct 28, 2011 2.860 2.951 2.760 2.780 36,654 -0.02(-0.71%)
Oct 27, 2011 3.000 3.000 2.720 2.800 95,916 -0.12(-4.11%)
Oct 26, 2011 2.958 2.958 2.920 2.920 4,300 -0.03(-1.02%)
Oct 25, 2011 2.950 3.040 2.950 2.950 6,390 -0.01(-0.34%)
Oct 24, 2011 2.950 3.040 2.920 2.960 12,088 +0.01(+0.34%)
Oct 21, 2011 3.100 3.100 2.840 2.950 44,414 -0.15(-4.84%)
Oct 20, 2011 3.000 3.100 2.830 3.100 12,200 +0.10(+3.33%)
Oct 19, 2011 3.020 3.020 3.000 3.000 850 -0.06(-1.96%)
Oct 18, 2011 3.010 3.190 3.010 3.060 17,320 +0.03(+0.99%)
Oct 17, 2011 2.985 3.130 2.985 3.030 8,112 +0.03(+1.00%)
Oct 14, 2011 2.970 3.000 2.810 3.000 60,457 +0.04(+1.35%)
Oct 13, 2011 2.990 3.040 2.960 2.960 7,097 -0.07(-2.31%)
Oct 12, 2011 3.020 3.040 2.950 3.030 7,200 +0.08(+2.71%)
Oct 11, 2011 2.940 3.080 2.930 2.950 5,667 -0.12(-3.91%)
Oct 10, 2011 3.070 3.080 2.810 3.070 8,600 +0.07(+2.33%)
Oct 07, 2011 2.950 3.070 2.950 3.000 10,300 +0.05(+1.69%)
Oct 06, 2011 2.970 2.970 2.950 2.950 935 +0.00(+0.00%)
Oct 05, 2011 3.080 3.120 2.830 2.950 16,650 -0.16(-5.14%)
Oct 04, 2011 3.100 3.120 2.900 3.110 13,640 -0.05(-1.58%)
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.