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 (%)
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%)
Aug 01, 2011 4.030 4.030 3.690 3.810 9,055 -0.14(-3.54%)
Jul 29, 2011 3.672 3.950 3.650 3.950 43,946 +0.24(+6.47%)
Jul 28, 2011 3.770 3.910 3.660 3.710 26,657 -0.05(-1.33%)
Jul 27, 2011 3.810 3.810 3.610 3.760 11,125 -0.03(-0.79%)
Jul 26, 2011 3.760 3.860 3.721 3.790 15,501 +0.00(+0.00%)
Jul 25, 2011 3.850 3.900 3.720 3.790 23,685 -0.03(-0.79%)
Jul 22, 2011 3.760 3.900 3.740 3.820 17,364 +0.04(+1.06%)
Jul 21, 2011 3.770 3.930 3.690 3.780 31,610 +0.01(+0.27%)
Jul 20, 2011 3.590 3.930 3.590 3.770 37,505 +0.19(+5.31%)
Jul 19, 2011 3.530 3.650 3.350 3.580 53,766 +0.15(+4.37%)
Jul 18, 2011 3.450 3.510 3.400 3.430 15,353 -0.06(-1.72%)
Jul 15, 2011 3.430 3.530 3.430 3.490 29,402 +0.10(+2.95%)
Jul 14, 2011 3.310 3.550 3.310 3.390 10,376 +0.09(+2.73%)
Jul 13, 2011 3.380 3.390 3.300 3.300 23,128 -0.09(-2.65%)
Jul 12, 2011 3.400 3.410 3.230 3.390 9,017 -0.05(-1.45%)
Jul 11, 2011 3.360 3.550 3.236 3.440 10,078 +0.04(+1.18%)
Jul 08, 2011 3.430 3.460 3.310 3.400 26,892 -0.03(-0.87%)
Jul 07, 2011 3.460 3.460 3.300 3.430 25,800 -0.02(-0.58%)
Jul 06, 2011 3.780 3.870 3.340 3.450 50,194 -0.30(-8.00%)
Jul 05, 2011 3.950 3.950 3.663 3.750 19,937 -0.18(-4.58%)
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.