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 (%)
Feb 28, 2014 3.920 4.060 3.780 3.960 1,100,647 +0.02(+0.51%)
Feb 27, 2014 3.900 3.990 3.890 3.940 180,684 +0.04(+1.03%)
Feb 26, 2014 3.750 3.990 3.750 3.900 295,722 +0.12(+3.17%)
Feb 25, 2014 3.720 3.850 3.700 3.780 193,135 +0.07(+1.89%)
Feb 24, 2014 3.690 3.780 3.690 3.710 187,081 +0.01(+0.27%)
Feb 21, 2014 3.730 3.740 3.690 3.700 201,074 -0.05(-1.33%)
Feb 20, 2014 3.740 3.800 3.650 3.750 194,812 +0.03(+0.81%)
Feb 19, 2014 3.600 3.830 3.500 3.720 466,016 +0.09(+2.48%)
Feb 18, 2014 4.030 4.079 3.580 3.630 1,418,680 -0.39(-9.70%)
Feb 14, 2014 4.150 4.020 4.020 4.020 274,500 -0.13(-3.13%)
Feb 13, 2014 3.970 4.200 3.900 4.150 819,204 +0.14(+3.49%)
Feb 12, 2014 4.140 4.140 3.880 4.010 366,251 -0.09(-2.20%)
Feb 11, 2014 4.090 4.150 3.990 4.100 331,877 +0.04(+0.99%)
Feb 10, 2014 4.000 4.159 3.970 4.060 456,856 +0.10(+2.53%)
Feb 07, 2014 3.910 4.050 3.820 3.960 494,137 +0.09(+2.33%)
Feb 06, 2014 3.880 3.970 3.800 3.870 300,131 -0.03(-0.77%)
Feb 05, 2014 3.950 4.020 3.840 3.900 258,855 -0.08(-2.01%)
Feb 04, 2014 4.050 4.050 3.870 3.980 569,262 -0.03(-0.75%)
Feb 03, 2014 4.080 4.480 3.900 4.010 2,097,788 +0.30(+8.09%)
Jan 31, 2014 3.600 3.820 3.600 3.710 224,087 -0.13(-3.39%)
Jan 30, 2014 3.710 3.950 3.610 3.840 724,843 +0.22(+6.08%)
Jan 29, 2014 3.610 3.750 3.490 3.620 334,646 -0.04(-1.09%)
Jan 28, 2014 3.360 3.820 3.360 3.660 490,527 +0.30(+8.93%)
Jan 27, 2014 3.660 3.700 3.300 3.360 801,433 -0.32(-8.70%)
Jan 24, 2014 3.840 3.950 3.580 3.680 703,279 -0.23(-5.88%)
Jan 23, 2014 4.050 4.050 3.870 3.910 419,562 -0.09(-2.25%)
Jan 22, 2014 3.960 4.050 3.900 4.000 352,263 +0.03(+0.76%)
Jan 21, 2014 3.910 4.020 3.810 3.970 382,739 +0.05(+1.28%)
Jan 17, 2014 4.120 3.920 3.920 3.920 478,000 -0.18(-4.39%)
Jan 16, 2014 4.130 4.320 4.050 4.100 811,234 -0.02(-0.49%)
Jan 15, 2014 3.930 4.200 3.870 4.120 897,762 +0.19(+4.83%)
Jan 14, 2014 3.930 4.040 3.810 3.930 351,347 +0.10(+2.61%)
Jan 13, 2014 4.000 4.180 3.760 3.830 1,225,250 -0.07(-1.79%)
Jan 10, 2014 3.720 4.050 3.720 3.900 1,692,996 +0.22(+5.98%)
Jan 09, 2014 3.520 4.370 3.420 3.680 3,076,674 +0.20(+5.75%)
Jan 08, 2014 3.540 3.650 3.450 3.480 312,032 -0.05(-1.42%)
Jan 07, 2014 3.530 3.550 3.360 3.530 363,788 -0.03(-0.84%)
Jan 06, 2014 3.650 3.719 3.500 3.560 335,438 -0.09(-2.54%)
Jan 03, 2014 3.640 3.700 3.600 3.653 198,049 -0.05(-1.28%)
Jan 02, 2014 3.720 3.720 3.550 3.700 386,601 -0.01(-0.27%)
Dec 31, 2013 3.750 3.710 3.710 3.710 533,700 -0.02(-0.54%)
Dec 30, 2013 3.690 3.800 3.620 3.730 366,880 +0.04(+1.08%)
Dec 27, 2013 3.760 3.810 3.660 3.690 285,295 -0.05(-1.34%)
Dec 26, 2013 3.730 3.962 3.630 3.740 967,183 +0.01(+0.27%)
Dec 24, 2013 3.490 3.850 3.370 3.730 1,150,212 +0.31(+9.06%)
Dec 23, 2013 3.270 3.450 3.200 3.420 416,324 +0.20(+6.21%)
Dec 20, 2013 3.200 3.319 3.170 3.220 290,911 +0.04(+1.26%)
Dec 19, 2013 3.240 3.290 3.150 3.180 372,240 -0.04(-1.24%)
Dec 18, 2013 3.140 3.250 3.120 3.220 335,418 +0.08(+2.55%)
Dec 17, 2013 3.310 3.410 3.120 3.140 717,988 -0.24(-7.10%)
Dec 16, 2013 3.270 3.490 3.260 3.380 561,799 +0.09(+2.74%)
Dec 13, 2013 3.160 3.310 3.080 3.290 711,554 +0.16(+5.11%)
Dec 12, 2013 3.230 3.260 3.050 3.130 608,264 -0.07(-2.19%)
Dec 11, 2013 3.400 3.448 3.100 3.200 819,913 -0.17(-5.04%)
Dec 10, 2013 3.500 3.530 3.330 3.370 474,726 -0.13(-3.71%)
Dec 09, 2013 3.410 3.700 3.400 3.500 459,605 +0.14(+4.17%)
Dec 06, 2013 3.600 3.670 3.350 3.360 0 -0.25(-6.93%)
Dec 05, 2013 3.750 3.850 3.520 3.610 0 -0.25(-6.48%)
Dec 04, 2013 3.980 3.993 3.710 3.860 0 -0.06(-1.53%)
Dec 03, 2013 3.900 4.020 3.850 3.920 0 -0.01(-0.25%)
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.