Skip to main content
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 (%)
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%)
Mar 01, 2013 1.780 1.850 1.780 1.838 9,763 +0.05(+2.68%)
Feb 28, 2013 1.830 1.840 1.770 1.790 22,108 +0.01(+0.56%)
Feb 27, 2013 1.780 1.880 1.720 1.780 79,327 +0.00(+0.00%)
Feb 26, 2013 2.010 2.010 1.730 1.780 146,155 -0.29(-14.01%)
Feb 22, 2013 2.070 2.080 2.060 2.070 6,624 -0.03(-1.42%)
Feb 21, 2013 2.050 2.100 2.050 2.100 13,347 +0.08(+3.96%)
Feb 20, 2013 2.170 2.170 2.000 2.020 38,154 -0.19(-8.60%)
Feb 19, 2013 2.220 2.230 2.160 2.210 15,760 +0.01(+0.45%)
Feb 15, 2013 2.220 2.230 2.150 2.200 4,900 +0.00(+0.00%)
Feb 14, 2013 2.200 2.280 2.179 2.200 9,105 +0.04(+1.85%)
Feb 13, 2013 2.191 2.230 2.150 2.160 26,578 -0.04(-1.82%)
Feb 12, 2013 2.220 2.220 2.190 2.200 35,507 -0.02(-0.90%)
Feb 11, 2013 2.250 2.300 2.220 2.220 25,260 -0.08(-3.48%)
Feb 08, 2013 2.280 2.310 2.230 2.300 19,416 +0.10(+4.55%)
Feb 07, 2013 2.240 2.320 2.200 2.200 16,118 -0.03(-1.35%)
Feb 06, 2013 2.350 2.350 2.190 2.230 26,938 -0.11(-4.70%)
Feb 04, 2013 2.280 2.350 2.280 2.340 14,150 +0.00(+0.00%)
Feb 01, 2013 2.350 2.350 2.280 2.340 37,235 +0.05(+2.18%)
Jan 31, 2013 2.300 2.350 2.260 2.290 38,360 +0.05(+2.23%)
Jan 30, 2013 2.210 2.255 2.190 2.240 28,448 +0.01(+0.45%)
Jan 29, 2013 2.260 2.280 2.200 2.230 51,623 -0.06(-2.62%)
Jan 28, 2013 2.320 2.320 2.240 2.290 16,160 +0.02(+0.88%)
Jan 25, 2013 2.300 2.320 2.190 2.270 52,814 -0.08(-3.40%)
Jan 24, 2013 2.290 2.390 2.270 2.350 5,962 +0.02(+0.86%)
Jan 23, 2013 2.340 2.390 2.270 2.330 49,341 +0.02(+0.87%)
Jan 22, 2013 2.280 2.330 2.230 2.310 36,758 +0.09(+4.05%)
Jan 18, 2013 2.230 2.340 2.220 2.220 67,463 -0.07(-3.06%)
Jan 17, 2013 2.360 2.370 2.200 2.290 127,630 -0.02(-0.87%)
Jan 16, 2013 2.280 2.340 2.210 2.310 5,399 +0.10(+4.52%)
Jan 15, 2013 2.270 2.390 2.200 2.210 19,060 -0.03(-1.34%)
Jan 14, 2013 2.390 2.390 2.230 2.240 36,051 -0.11(-4.68%)
Jan 11, 2013 2.360 2.390 2.340 2.350 5,718 -0.06(-2.49%)
Jan 10, 2013 2.350 2.460 2.350 2.410 11,979 +0.05(+2.12%)
Jan 09, 2013 2.360 2.436 2.350 2.360 5,851 +0.05(+2.16%)
Jan 08, 2013 2.390 2.400 2.280 2.310 14,648 -0.09(-3.64%)
Jan 07, 2013 2.400 2.400 2.330 2.397 18,950 +0.02(+0.72%)
Jan 04, 2013 2.420 2.560 2.380 2.380 13,858 +0.02(+0.85%)
Jan 03, 2013 2.350 2.430 2.280 2.360 12,903 -0.04(-1.67%)
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.