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 (%)
Aug 31, 2010 2.300 2.350 2.212 2.212 7,014 -0.09(-3.83%)
Aug 30, 2010 2.320 2.330 2.250 2.300 9,987 -0.09(-3.77%)
Aug 27, 2010 2.500 2.500 2.230 2.390 9,915 -0.12(-4.78%)
Aug 26, 2010 2.500 2.620 2.500 2.510 1,900 -0.04(-1.57%)
Aug 25, 2010 2.500 2.550 2.370 2.550 11,288 +0.02(+0.79%)
Aug 24, 2010 2.500 2.550 2.500 2.530 1,105 -0.02(-0.78%)
Aug 23, 2010 2.630 2.630 2.420 2.550 9,325 -0.07(-2.68%)
Aug 20, 2010 2.620 2.620 2.620 2.620 1,500 -0.02(-0.75%)
Aug 19, 2010 2.500 2.640 2.500 2.640 1,030 +0.14(+5.60%)
Aug 18, 2010 2.590 2.650 2.420 2.500 9,767 -0.05(-1.96%)
Aug 17, 2010 2.550 2.550 2.550 2.550 1,300 -0.10(-3.73%)
Aug 16, 2010 2.550 2.649 2.550 2.649 1,480 -0.00(-0.05%)
Aug 13, 2010 2.550 2.650 2.550 2.650 4,300 +0.00(+0.00%)
Aug 11, 2010 2.640 2.650 2.650 2.650 2,500 +0.02(+0.76%)
Aug 10, 2010 2.390 2.630 2.390 2.630 11,230 +0.13(+5.20%)
Aug 09, 2010 2.610 2.630 2.500 2.500 6,287 -0.15(-5.66%)
Aug 06, 2010 2.620 2.650 2.600 2.650 10,350 +0.00(+0.00%)
Aug 05, 2010 2.680 2.930 2.610 2.650 8,681 -0.05(-1.85%)
Aug 04, 2010 2.760 2.810 2.700 2.700 6,488 -0.04(-1.46%)
Aug 03, 2010 2.870 2.880 2.700 2.740 8,187 -0.09(-3.18%)
Aug 02, 2010 2.810 3.018 2.810 2.830 2,800 -0.01(-0.35%)
Jul 30, 2010 2.830 2.840 2.710 2.840 9,100 -0.01(-0.35%)
Jul 29, 2010 2.800 2.970 2.750 2.850 29,800 +0.09(+3.41%)
Jul 28, 2010 2.760 2.849 2.750 2.756 6,063 -0.02(-0.58%)
Jul 27, 2010 2.820 2.850 2.750 2.772 14,283 +0.09(+3.43%)
Jul 26, 2010 2.800 2.810 2.680 2.680 8,049 -0.06(-2.33%)
Jul 23, 2010 2.820 2.820 2.660 2.744 12,875 -0.19(-6.35%)
Jul 22, 2010 3.068 3.068 2.770 2.930 10,697 -0.06(-2.01%)
Jul 21, 2010 3.000 3.000 2.940 2.990 4,756 -0.01(-0.33%)
Jul 20, 2010 3.088 3.088 2.840 3.000 15,211 +0.00(+0.00%)
Jul 19, 2010 3.038 3.100 3.000 3.000 7,178 +0.05(+1.69%)
Jul 16, 2010 3.040 3.040 2.910 2.950 8,108 -0.05(-1.67%)
Jul 15, 2010 2.800 3.000 2.800 3.000 18,644 +0.12(+3.99%)
Jul 14, 2010 2.890 2.900 2.750 2.885 21,011 +0.11(+4.15%)
Jul 13, 2010 2.958 2.958 2.730 2.770 3,000 -0.06(-2.12%)
Jul 12, 2010 2.925 2.980 2.830 2.830 17,387 -0.01(-0.35%)
Jul 09, 2010 2.958 2.958 2.640 2.840 10,414 +0.04(+1.43%)
Jul 08, 2010 2.712 2.978 2.710 2.800 3,600 +0.14(+5.26%)
Jul 07, 2010 2.840 3.049 2.620 2.660 15,836 -0.24(-8.28%)
Jul 06, 2010 2.850 3.070 2.850 2.900 19,647 -0.01(-0.34%)
Jul 02, 2010 2.880 3.050 2.790 2.910 19,184 -0.10(-3.32%)
Jul 01, 2010 2.750 3.010 2.670 3.010 19,794 +0.26(+9.45%)
Jun 30, 2010 3.000 3.000 2.660 2.750 4,207 -0.09(-3.12%)
Jun 29, 2010 2.620 2.838 2.550 2.838 6,300 -0.06(-2.12%)
Jun 25, 2010 2.900 3.050 2.660 2.900 37,528 +0.08(+2.84%)
Jun 24, 2010 2.675 2.900 2.650 2.820 18,959 +0.13(+4.83%)
Jun 23, 2010 2.640 2.870 2.540 2.690 11,818 -0.12(-4.27%)
Jun 22, 2010 2.890 3.050 2.710 2.810 16,849 -0.26(-8.47%)
Jun 21, 2010 2.960 3.150 2.650 3.070 33,067 -0.03(-0.97%)
Jun 18, 2010 3.000 3.220 3.000 3.100 12,830 +0.05(+1.64%)
Jun 17, 2010 3.100 3.100 2.790 3.050 29,087 -0.02(-0.65%)
Jun 16, 2010 3.000 3.236 2.920 3.070 31,583 -0.01(-0.32%)
Jun 15, 2010 2.980 3.300 2.800 3.080 96,399 +0.14(+4.76%)
Jun 14, 2010 2.300 2.940 2.250 2.940 95,339 +0.73(+33.03%)
Jun 11, 2010 2.130 2.218 2.050 2.210 5,438 +0.06(+2.79%)
Jun 10, 2010 2.200 2.200 2.104 2.150 9,954 -0.05(-2.27%)
Jun 09, 2010 2.300 2.300 2.080 2.200 2,410 -0.05(-2.22%)
Jun 08, 2010 2.060 2.250 2.050 2.250 10,441 +0.14(+6.64%)
Jun 07, 2010 2.110 2.169 2.050 2.110 12,431 +0.00(+0.00%)
Jun 04, 2010 2.120 2.120 2.110 2.110 4,100 -0.04(-1.86%)
Jun 03, 2010 2.060 2.290 2.060 2.150 9,748 -0.01(-0.46%)
Jun 02, 2010 2.180 2.350 2.160 2.160 3,900 -0.13(-5.68%)
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.