Quantcast

iPic Entertainment Inc. Class A Common Stock Historical Stock Prices

IPIC 
$4.0996
*  
0.2504
5.76%
Get IPIC Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading IPIC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    IPIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.28 4.3002 4.0996 4.0996 9,553
04/22/2019 4.35 4.35 4.35 4.35 299
04/18/2019 4.25 4.25 4.25 4.25 00
04/17/2019 4.25 4.25 4.25 4.25 1,072
04/16/2019 4.43 4.43 4.43 4.43 196
04/15/2019 4.44 4.44 4.17 4.35 804
04/12/2019 4.4419 4.4419 4.0401 4.26 3,043
04/11/2019 4.06 4.4 4.0301 4.1 2,478
04/10/2019 4.1 4.1 4.1 4.1 00
04/09/2019 4.08 4.34 4.08 4.1 850
04/08/2019 4.28 4.45 4.04 4.31 3,058
04/05/2019 4.32 4.37 4.25 4.28 3,033
04/04/2019 4.72 4.825 4.3416 4.566 3,938
04/03/2019 4.673 4.99 4.35 4.8 22,148
04/02/2019 4.8 5.15 3.86 4.3 46,183
04/01/2019 5.23 5.4 5 5.14 13,267
03/29/2019 5.2648 5.3502 5.2648 5.3502 519
03/28/2019 5.3254 5.3254 5.3254 5.3254 449
03/27/2019 5.18 5.37 5.18 5.33 2,196
03/26/2019 5.48 5.48 5.17 5.17 2,272
03/25/2019 5.4362 5.4362 5.4362 5.4362 750
03/22/2019 5.3295 5.3295 5.3 5.32 842
03/21/2019 5.42 5.42 5.42 5.42 535
03/20/2019 5.3903 5.3903 5.3903 5.3903 00
03/19/2019 5.43 5.6 5.3 5.3903 3,721
03/18/2019 5.48 5.5 5.26 5.26 7,801
03/15/2019 5.5 5.6507 5.5 5.5 1,440
03/14/2019 5.649 5.66 5.35 5.63 2,098
03/13/2019 5.15 5.5 5.15 5.289 3,191
03/12/2019 5.4599 5.73 5.3008 5.5 3,947
03/11/2019 5.546 5.68 5.3265 5.4887 3,478
03/08/2019 5.2 5.52 5.061 5.5 4,495
03/07/2019 5.27 5.4 5.2 5.3 4,900
03/06/2019 5.5396 5.5396 5.2 5.3173 4,351
03/05/2019 5.26 5.55 5.2 5.53 1,795
03/04/2019 5.2261 5.54 5.2261 5.5 4,120
03/01/2019 5.3999 5.3999 5.39 5.3911 788
02/28/2019 5.5 5.79 5.41 5.41 2,446
02/27/2019 5.76 5.8025 5.5 5.7474 3,212
02/26/2019 5.65 5.65 5.65 5.65 1,683
02/25/2019 5.69 5.92 5.2305 5.81 24,776
02/22/2019 4.85 5.7 4.85 5.7 6,145
02/21/2019 5.05 5.05 4.78 4.85 1,348
02/20/2019 5.38 5.38 5.05 5.05 923
02/19/2019 5.0351 5.47 5.0265 5.44 10,990
02/15/2019 5.3225 5.4362 5.2129 5.3485 4,289
02/14/2019 5.31 5.32 4.9 5.32 38,414
02/13/2019 5.414 5.505 5.37 5.4 7,072
02/12/2019 5.46 5.7541 5.46 5.48 6,301
02/11/2019 5.95 6.01 5.65 5.65 5,516
02/08/2019 6 6.5 5.9396 5.99 17,059
02/07/2019 5.75 5.96 5.72 5.96 18,762
02/06/2019 5.575 5.69 5.3147 5.6 25,539
02/05/2019 5.3768 5.69 5.1685 5.19 9,449
02/04/2019 5.3005 5.4999 5.25 5.37 1,893
02/01/2019 5.2 5.4754 5.05 5.05 19,849
01/31/2019 5 5.2043 4.75 4.75 5,730
01/30/2019 4.71 5.1392 4.69 4.86 2,083
01/29/2019 5.25 5.25 4.83 4.83 1,103
01/28/2019 5.25 5.39 5.1801 5.24 9,435
01/25/2019 4.54 5.474 4.54 5.2248 36,142
01/24/2019 4.41 4.78 4.12 4.38 13,603
01/23/2019 3.89 4.489 3.89 4.355 25,570
01/22/2019 3.95 4.0899 3.8 3.854 6,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio