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 (%)
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%)
Oct 03, 2011 3.230 3.270 3.080 3.160 27,211 -0.19(-5.67%)
Sep 30, 2011 3.260 3.370 3.250 3.350 15,334 -0.01(-0.30%)
Sep 29, 2011 3.360 3.410 3.250 3.360 16,723 +0.06(+1.82%)
Sep 28, 2011 3.290 3.430 3.250 3.300 18,811 -0.09(-2.65%)
Sep 27, 2011 3.320 3.440 3.200 3.390 19,760 +0.12(+3.67%)
Sep 26, 2011 3.330 3.400 3.250 3.270 11,652 -0.06(-1.80%)
Sep 23, 2011 3.260 3.380 3.250 3.330 27,180 +0.07(+2.15%)
Sep 22, 2011 3.270 3.450 3.180 3.260 18,328 -0.10(-2.98%)
Sep 21, 2011 3.290 3.450 3.290 3.360 12,324 -0.09(-2.61%)
Sep 20, 2011 3.250 3.450 3.230 3.450 27,859 +0.20(+6.12%)
Sep 19, 2011 3.150 3.350 3.140 3.251 19,891 +0.17(+5.55%)
Sep 16, 2011 3.320 3.440 3.080 3.080 10,288 -0.23(-6.95%)
Sep 15, 2011 3.270 3.500 3.160 3.310 16,365 -0.11(-3.22%)
Sep 14, 2011 3.280 3.450 3.280 3.420 3,800 +0.02(+0.59%)
Sep 13, 2011 3.360 3.450 3.260 3.400 5,196 +0.08(+2.41%)
Sep 12, 2011 3.190 3.320 3.150 3.320 9,422 +0.07(+2.15%)
Sep 09, 2011 3.260 3.280 3.250 3.250 3,500 -0.03(-0.91%)
Sep 08, 2011 3.260 3.330 3.260 3.280 3,100 -0.02(-0.61%)
Sep 07, 2011 3.230 3.314 3.200 3.300 6,060 +0.15(+4.76%)
Sep 06, 2011 3.210 3.260 3.080 3.150 41,437 -0.19(-5.69%)
Sep 02, 2011 3.230 3.340 3.210 3.340 6,794 -0.04(-1.19%)
Sep 01, 2011 3.450 3.450 3.350 3.380 7,796 -0.09(-2.59%)
Aug 31, 2011 3.270 3.480 3.250 3.470 25,355 +0.20(+6.12%)
Aug 30, 2011 3.060 3.280 3.050 3.270 24,382 +0.20(+6.51%)
Aug 29, 2011 3.200 3.220 3.070 3.070 3,700 -0.07(-2.23%)
Aug 26, 2011 3.040 3.220 3.020 3.140 6,280 +0.04(+1.29%)
Aug 25, 2011 3.110 3.120 3.020 3.100 9,034 -0.02(-0.64%)
Aug 24, 2011 3.060 3.210 3.000 3.120 27,662 +0.03(+0.97%)
Aug 23, 2011 2.950 3.100 2.920 3.090 25,805 +0.19(+6.55%)
Aug 22, 2011 2.820 2.920 2.630 2.900 20,300 +0.15(+5.42%)
Aug 19, 2011 2.760 3.130 2.750 2.751 15,925 -0.08(-2.79%)
Aug 18, 2011 2.960 3.020 2.750 2.830 28,794 -0.17(-5.66%)
Aug 17, 2011 3.089 3.200 2.810 3.000 21,650 -0.17(-5.36%)
Aug 16, 2011 3.200 3.500 2.750 3.170 26,579 -0.06(-1.71%)
Aug 15, 2011 3.380 3.540 2.900 3.225 16,773 -0.02(-0.77%)
Aug 12, 2011 3.190 3.540 3.110 3.250 14,867 +0.14(+4.50%)
Aug 11, 2011 2.850 3.250 2.690 3.110 36,521 +0.24(+8.36%)
Aug 10, 2011 3.020 3.050 2.800 2.870 22,552 -0.09(-3.04%)
Aug 09, 2011 2.880 3.168 2.760 2.960 28,372 +0.18(+6.47%)
Aug 08, 2011 2.550 2.940 2.500 2.780 114,884 -0.61(-17.99%)
Aug 05, 2011 3.270 3.560 3.100 3.390 47,920 +0.14(+4.31%)
Aug 04, 2011 3.570 3.640 3.250 3.250 51,636 -0.38(-10.47%)
Aug 03, 2011 3.630 3.730 3.570 3.630 17,298 -0.05(-1.36%)
Aug 02, 2011 3.780 3.880 3.610 3.680 39,220 -0.13(-3.41%)
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.