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 (%)
May 31, 2013 1.770 1.800 1.710 1.740 41,769 -0.06(-3.33%)
May 30, 2013 1.810 1.811 1.790 1.800 0 +0.01(+0.55%)
May 29, 2013 1.820 1.865 1.770 1.790 12,998 -0.01(-0.56%)
May 28, 2013 1.860 1.870 1.770 1.800 21,857 -0.04(-2.17%)
May 24, 2013 1.770 1.840 1.770 1.840 0 +0.03(+1.72%)
May 23, 2013 1.850 1.860 1.780 1.809 0 -0.03(-1.70%)
May 22, 2013 1.830 1.870 1.802 1.840 0 +0.01(+0.55%)
May 21, 2013 1.790 1.870 1.790 1.830 0 +0.04(+2.23%)
May 20, 2013 1.840 1.860 1.790 1.790 0 +0.02(+1.13%)
May 17, 2013 1.760 1.812 1.760 1.770 0 -0.01(-0.56%)
May 16, 2013 1.830 1.850 1.700 1.780 79,618 -0.06(-3.26%)
May 15, 2013 1.890 1.890 1.830 1.840 0 -0.04(-2.13%)
May 13, 2013 1.800 1.883 1.800 1.880 0 +0.05(+2.73%)
May 10, 2013 1.860 1.870 1.810 1.830 0 -0.03(-1.62%)
May 09, 2013 1.840 1.910 1.840 1.860 0 -0.01(-0.53%)
May 08, 2013 1.920 1.920 1.810 1.870 0 -0.08(-4.10%)
May 07, 2013 1.850 1.950 1.840 1.950 0 -0.02(-1.02%)
May 06, 2013 2.020 2.060 1.930 1.970 0 -0.10(-4.83%)
May 03, 2013 2.020 2.082 2.000 2.070 0 +0.06(+2.99%)
May 02, 2013 2.160 2.160 2.010 2.010 0 -0.11(-5.19%)
May 01, 2013 2.130 2.230 2.120 2.120 0 -0.04(-1.85%)
Apr 30, 2013 2.200 2.200 2.150 2.160 0 -0.04(-1.82%)
Apr 29, 2013 2.100 2.200 2.080 2.200 69,216 +0.12(+5.77%)
Apr 26, 2013 2.030 2.080 2.030 2.080 18,318 +0.05(+2.46%)
Apr 25, 2013 1.910 2.040 1.910 2.030 18,300 +0.07(+3.57%)
Apr 24, 2013 2.020 2.060 1.960 1.960 0 -0.09(-4.39%)
Apr 23, 2013 2.080 2.100 2.020 2.050 24,908 +0.03(+1.49%)
Apr 22, 2013 2.040 2.100 2.020 2.020 18,028 -0.05(-2.42%)
Apr 19, 2013 2.040 2.100 2.040 2.070 32,401 +0.08(+4.02%)
Apr 18, 2013 2.060 2.090 1.990 1.990 114,403 -0.03(-1.49%)
Apr 17, 2013 1.940 2.030 1.940 2.020 133,100 +0.08(+4.12%)
Apr 16, 2013 1.910 1.950 1.860 1.940 35,040 +0.09(+4.86%)
Apr 15, 2013 1.859 1.920 1.850 1.850 24,200 -0.03(-1.60%)
Apr 12, 2013 1.920 1.920 1.850 1.880 12,000 +0.01(+0.53%)
Apr 11, 2013 1.850 1.900 1.810 1.870 20,040 +0.05(+2.75%)
Apr 10, 2013 1.720 1.840 1.720 1.820 29,591 +0.12(+7.06%)
Apr 09, 2013 1.720 1.720 1.700 1.700 38,631 +0.04(+2.41%)
Apr 08, 2013 1.590 1.700 1.570 1.660 11,800 +0.06(+3.75%)
Apr 05, 2013 1.750 1.780 1.600 1.600 51,237 -0.15(-8.57%)
Apr 04, 2013 1.760 1.800 1.750 1.750 17,722 +0.00(+0.00%)
Apr 03, 2013 1.800 1.850 1.750 1.750 33,012 -0.02(-1.13%)
Apr 02, 2013 1.780 1.780 1.760 1.770 9,161 -0.03(-1.67%)
Apr 01, 2013 1.800 1.880 1.790 1.800 1,744 +0.00(+0.00%)
Mar 28, 2013 1.840 1.940 1.800 1.800 43,609 -0.03(-1.64%)
Mar 27, 2013 1.800 1.830 1.770 1.830 12,155 +0.06(+3.39%)
Mar 26, 2013 1.850 1.850 1.750 1.770 16,911 -0.06(-3.28%)
Mar 25, 2013 1.760 1.830 1.759 1.830 40,151 -0.00(-0.27%)
Mar 22, 2013 1.830 1.850 1.760 1.835 13,334 +0.03(+1.94%)
Mar 21, 2013 1.840 1.860 1.790 1.800 10,515 +0.00(+0.00%)
Mar 20, 2013 1.750 1.830 1.720 1.800 75,463 +0.01(+0.56%)
Mar 19, 2013 1.850 1.860 1.740 1.790 99,940 -0.12(-6.28%)
Mar 18, 2013 1.970 1.970 1.820 1.910 10,411 -0.03(-1.55%)
Mar 15, 2013 2.030 2.030 1.940 1.940 29,523 -0.12(-5.83%)
Mar 14, 2013 2.060 2.100 2.000 2.060 24,885 +0.06(+3.00%)
Mar 13, 2013 2.050 2.120 2.000 2.000 50,264 -0.06(-2.91%)
Mar 12, 2013 2.040 2.140 2.040 2.060 21,091 +0.01(+0.49%)
Mar 11, 2013 2.010 2.110 1.980 2.050 7,299 +0.00(+0.00%)
Mar 08, 2013 2.090 2.090 1.981 2.050 36,463 +0.01(+0.49%)
Mar 07, 2013 1.890 2.162 1.870 2.040 40,031 +0.18(+9.50%)
Mar 06, 2013 1.710 1.870 1.710 1.863 63,819 +0.10(+5.85%)
Mar 05, 2013 1.760 1.810 1.720 1.760 47,230 -0.04(-2.22%)
Mar 04, 2013 1.840 1.850 1.740 1.800 26,785 -0.04(-2.07%)
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.