Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intermolecular Inc (NQ: IMI )

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 29, 2015 1.851 1.910 1.850 1.900 25,030 +0.08(+4.40%)
May 28, 2015 1.870 1.870 1.800 1.820 307,748 +0.00(+0.00%)
May 27, 2015 1.848 1.900 1.810 1.820 12,409 -0.02(-1.09%)
May 26, 2015 1.900 1.900 1.780 1.840 41,820 -0.08(-4.17%)
May 22, 2015 1.880 1.920 1.920 1.920 29,700 +0.09(+4.92%)
May 21, 2015 1.800 1.870 1.800 1.830 33,236 +0.04(+2.23%)
May 20, 2015 1.850 1.850 1.770 1.790 110,384 -0.03(-1.65%)
May 19, 2015 1.860 1.860 1.800 1.820 43,938 -0.02(-1.09%)
May 18, 2015 1.839 1.850 1.830 1.840 13,075 -0.02(-1.08%)
May 15, 2015 1.890 1.920 1.830 1.860 25,959 +0.00(+0.00%)
May 14, 2015 1.780 1.900 1.780 1.860 38,176 -0.04(-2.11%)
May 13, 2015 1.800 1.910 1.800 1.900 126,781 +0.08(+4.40%)
May 12, 2015 1.750 1.860 1.750 1.820 71,711 -0.01(-0.55%)
May 11, 2015 1.760 1.830 1.760 1.830 22,059 +0.02(+1.10%)
May 08, 2015 1.670 1.830 1.670 1.810 273,732 +0.12(+7.10%)
May 07, 2015 1.690 1.720 1.670 1.690 18,867 -0.03(-1.74%)
May 06, 2015 1.720 1.730 1.720 1.720 14,698 +0.02(+1.18%)
May 05, 2015 1.650 1.720 1.650 1.700 7,775 +0.02(+1.19%)
May 04, 2015 1.670 1.720 1.670 1.680 13,849 -0.02(-1.18%)
May 01, 2015 1.760 1.780 1.700 1.700 67,257 -0.05(-2.86%)
Apr 30, 2015 1.810 1.810 1.750 1.750 7,802 +0.00(+0.00%)
Apr 29, 2015 1.720 1.780 1.720 1.750 11,825 +0.01(+0.57%)
Apr 28, 2015 1.790 1.800 1.734 1.740 28,333 +0.01(+0.58%)
Apr 27, 2015 1.750 1.787 1.729 1.730 42,194 +0.01(+0.58%)
Apr 24, 2015 1.710 1.730 1.710 1.720 12,683 +0.01(+0.58%)
Apr 23, 2015 1.720 1.760 1.660 1.710 89,570 +0.00(+0.00%)
Apr 22, 2015 1.740 1.740 1.710 1.710 7,731 +0.00(+0.00%)
Apr 21, 2015 1.680 1.760 1.680 1.710 59,264 +0.02(+1.18%)
Apr 20, 2015 1.700 1.700 1.620 1.690 31,073 -0.01(-0.59%)
Apr 17, 2015 1.730 1.770 1.650 1.700 160,851 -0.13(-7.10%)
Apr 16, 2015 1.860 1.860 1.810 1.830 51,460 +0.01(+0.55%)
Apr 15, 2015 1.840 1.860 1.800 1.820 47,507 -0.01(-0.55%)
Apr 14, 2015 1.870 1.870 1.770 1.830 102,664 -0.03(-1.61%)
Apr 13, 2015 1.810 1.860 1.700 1.860 46,863 +0.02(+1.09%)
Apr 10, 2015 1.770 1.850 1.760 1.840 35,589 +0.07(+3.95%)
Apr 09, 2015 1.760 1.770 1.725 1.770 24,575 +0.04(+2.31%)
Apr 08, 2015 1.690 1.770 1.690 1.730 38,051 +0.04(+2.37%)
Apr 07, 2015 1.660 1.690 1.633 1.690 15,645 +0.03(+1.81%)
Apr 06, 2015 1.650 1.690 1.650 1.660 53,763 +0.00(+0.00%)
Apr 02, 2015 1.650 1.660 1.660 1.660 29,700 +0.01(+0.61%)
Apr 01, 2015 1.655 1.670 1.640 1.650 13,015 +0.01(+0.61%)
Mar 31, 2015 1.680 1.680 1.640 1.640 21,314 -0.04(-2.38%)
Mar 30, 2015 1.610 1.680 1.600 1.680 5,424 +0.01(+0.60%)
Mar 27, 2015 1.610 1.670 1.610 1.670 115,013 +0.03(+1.83%)
Mar 26, 2015 1.650 1.650 1.620 1.640 18,337 -0.02(-1.20%)
Mar 25, 2015 1.630 1.660 1.610 1.660 25,069 +0.03(+1.84%)
Mar 24, 2015 1.650 1.660 1.630 1.630 24,363 -0.03(-1.81%)
Mar 23, 2015 1.610 1.670 1.610 1.660 56,971 +0.05(+3.11%)
Mar 20, 2015 1.700 1.700 1.610 1.610 92,390 -0.07(-4.17%)
Mar 19, 2015 1.630 1.690 1.600 1.680 27,119 +0.08(+5.00%)
Mar 18, 2015 1.580 1.700 1.580 1.600 103,820 +0.04(+2.56%)
Mar 17, 2015 1.560 1.600 1.550 1.560 293,308 -0.03(-1.89%)
Mar 16, 2015 1.670 1.670 1.560 1.590 1,092,222 -0.08(-4.79%)
Mar 13, 2015 1.620 1.670 1.600 1.670 69,081 +0.07(+4.37%)
Mar 12, 2015 1.630 1.630 1.600 1.600 21,726 +0.00(+0.00%)
Mar 11, 2015 1.600 1.640 1.600 1.600 42,539 -0.00(-0.31%)
Mar 10, 2015 1.600 1.650 1.600 1.605 269,658 +0.00(+0.31%)
Mar 09, 2015 1.610 1.620 1.600 1.600 71,972 -0.04(-2.44%)
Mar 06, 2015 1.660 1.680 1.600 1.640 49,742 -0.01(-0.30%)
Mar 05, 2015 1.650 1.690 1.610 1.645 18,604 +0.02(+1.54%)
Mar 04, 2015 1.660 1.700 1.610 1.620 35,221 -0.08(-4.71%)
Mar 03, 2015 1.760 1.760 1.670 1.700 53,653 -0.02(-1.16%)
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.