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 28, 2014 2.940 2.940 2.860 2.900 19,526 -0.04(-1.36%)
Nov 26, 2014 2.770 2.940 2.940 2.940 85,600 +0.14(+5.00%)
Nov 25, 2014 2.790 2.850 2.777 2.800 26,238 -0.02(-0.71%)
Nov 24, 2014 2.820 2.850 2.780 2.820 18,927 +0.02(+0.71%)
Nov 21, 2014 2.750 2.850 2.721 2.800 49,850 +0.08(+2.94%)
Nov 20, 2014 2.740 2.740 2.690 2.720 23,871 +0.03(+1.12%)
Nov 19, 2014 2.710 2.750 2.690 2.690 18,674 -0.01(-0.37%)
Nov 18, 2014 2.680 2.840 2.680 2.700 156,684 +0.01(+0.37%)
Nov 17, 2014 2.680 2.740 2.660 2.690 53,892 -0.02(-0.73%)
Nov 14, 2014 2.650 2.750 2.650 2.710 28,031 +0.04(+1.49%)
Nov 13, 2014 2.710 2.750 2.670 2.670 37,162 -0.04(-1.48%)
Nov 12, 2014 2.750 2.850 2.680 2.710 51,384 -0.02(-0.73%)
Nov 11, 2014 2.700 2.750 2.700 2.730 26,426 +0.03(+1.11%)
Nov 10, 2014 2.710 2.710 2.650 2.700 43,040 -0.01(-0.37%)
Nov 07, 2014 2.720 2.750 2.710 2.710 17,571 +0.00(+0.00%)
Nov 06, 2014 2.750 2.750 2.710 2.710 45,620 -0.03(-1.09%)
Nov 05, 2014 2.840 2.865 2.700 2.740 55,590 -0.11(-3.86%)
Nov 04, 2014 2.830 2.890 2.800 2.850 24,115 +0.01(+0.35%)
Nov 03, 2014 2.840 2.890 2.810 2.840 32,265 +0.00(+0.00%)
Oct 31, 2014 2.810 2.840 2.788 2.840 55,892 +0.04(+1.43%)
Oct 30, 2014 2.850 2.890 2.700 2.800 76,990 -0.05(-1.75%)
Oct 29, 2014 2.910 2.910 2.795 2.850 45,026 -0.06(-2.06%)
Oct 28, 2014 3.040 3.040 2.870 2.910 51,297 -0.14(-4.45%)
Oct 27, 2014 2.990 3.130 3.010 3.045 73,123 +0.04(+1.17%)
Oct 24, 2014 2.900 3.080 2.900 3.010 69,152 +0.13(+4.51%)
Oct 23, 2014 2.800 2.904 2.777 2.880 60,771 +0.14(+5.11%)
Oct 22, 2014 2.720 2.760 2.720 2.740 30,889 +0.02(+0.74%)
Oct 21, 2014 2.720 2.740 2.720 2.720 38,907 +0.00(+0.00%)
Oct 20, 2014 2.740 2.740 2.650 2.720 40,158 -0.02(-0.73%)
Oct 17, 2014 2.800 2.800 2.740 2.740 74,365 +0.02(+0.74%)
Oct 16, 2014 2.520 2.740 2.520 2.720 90,228 +0.17(+6.67%)
Oct 15, 2014 2.650 2.670 2.539 2.550 86,171 -0.12(-4.49%)
Oct 14, 2014 2.710 2.710 2.650 2.670 40,034 -0.02(-0.74%)
Oct 13, 2014 2.740 2.840 2.550 2.690 100,660 -0.06(-2.18%)
Oct 10, 2014 2.755 2.850 2.690 2.750 65,867 -0.05(-1.79%)
Oct 09, 2014 2.920 2.934 2.750 2.800 65,058 -0.13(-4.44%)
Oct 08, 2014 2.810 2.937 2.780 2.930 85,953 +0.12(+4.27%)
Oct 07, 2014 2.930 2.930 2.810 2.810 85,020 -0.13(-4.42%)
Oct 06, 2014 3.080 3.100 2.890 2.940 90,889 -0.15(-4.85%)
Oct 03, 2014 3.050 3.130 3.023 3.090 105,629 +0.05(+1.64%)
Oct 02, 2014 2.890 3.060 2.890 3.040 91,046 +0.14(+4.83%)
Oct 01, 2014 3.020 3.050 2.900 2.900 132,571 -0.11(-3.65%)
Sep 30, 2014 3.070 3.070 2.950 3.010 108,974 -0.07(-2.27%)
Sep 29, 2014 3.050 3.090 3.050 3.080 15,593 +0.02(+0.65%)
Sep 26, 2014 3.060 3.094 3.010 3.060 56,863 -0.01(-0.33%)
Sep 25, 2014 3.050 3.140 3.040 3.070 65,155 +0.02(+0.66%)
Sep 24, 2014 3.050 3.070 3.030 3.050 49,857 +0.02(+0.66%)
Sep 23, 2014 3.080 3.155 3.010 3.030 108,348 -0.07(-2.26%)
Sep 22, 2014 3.210 3.310 3.090 3.100 97,099 -0.18(-5.49%)
Sep 19, 2014 3.320 3.380 3.200 3.280 111,011 -0.03(-0.91%)
Sep 18, 2014 3.320 3.380 3.300 3.310 109,054 -0.02(-0.60%)
Sep 17, 2014 3.440 3.480 3.300 3.330 119,714 -0.08(-2.35%)
Sep 16, 2014 3.430 3.440 3.330 3.410 66,098 -0.01(-0.29%)
Sep 15, 2014 3.510 3.510 3.310 3.420 89,690 +0.06(+1.78%)
Sep 12, 2014 3.230 3.450 3.230 3.360 79,526 +0.12(+3.71%)
Sep 11, 2014 3.190 3.250 3.158 3.240 128,216 +0.05(+1.57%)
Sep 10, 2014 3.260 3.280 3.030 3.190 212,556 -0.10(-3.04%)
Sep 09, 2014 3.660 3.660 3.280 3.290 557,637 -0.25(-7.06%)
Sep 08, 2014 3.260 3.800 3.180 3.540 1,306,248 +0.40(+12.74%)
Sep 05, 2014 2.910 3.240 2.900 3.140 693,947 +0.43(+15.87%)
Sep 04, 2014 2.700 2.770 2.670 2.710 54,457 +0.05(+1.88%)
Sep 03, 2014 2.776 2.776 2.660 2.660 83,743 -0.09(-3.27%)
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.