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 31, 2018 1.370 1.430 1.360 1.430 11,896 +0.07(+5.15%)
May 30, 2018 1.400 1.430 1.360 1.360 8,785 -0.05(-3.55%)
May 29, 2018 1.460 1.460 1.350 1.410 36,296 -0.03(-2.08%)
May 25, 2018 1.440 1.440 1.440 0 +0.05(+3.60%)
May 24, 2018 1.380 1.400 1.350 1.390 607,475 +0.03(+2.21%)
May 23, 2018 1.390 1.450 1.330 1.360 13,207 -0.02(-1.45%)
May 22, 2018 1.390 1.440 1.380 1.380 12,037 -0.01(-0.72%)
May 21, 2018 1.430 1.450 1.360 1.390 17,362 -0.05(-3.47%)
May 18, 2018 1.410 1.470 1.400 1.440 11,857 +0.04(+2.86%)
May 17, 2018 1.360 1.410 1.360 1.400 12,487 +0.03(+2.19%)
May 16, 2018 1.300 1.400 1.300 1.370 58,980 +0.03(+2.24%)
May 15, 2018 1.270 1.370 1.270 1.340 128,483 +0.06(+4.69%)
May 14, 2018 1.280 1.300 1.250 1.280 32,655 +0.01(+0.79%)
May 11, 2018 1.210 1.300 1.200 1.270 117,998 +0.07(+5.83%)
May 10, 2018 1.200 1.230 1.200 1.200 38,891 +0.00(+0.00%)
May 09, 2018 1.200 1.210 1.180 1.200 96,153 +0.02(+1.69%)
May 08, 2018 1.180 1.220 1.140 1.180 45,922 +0.00(+0.00%)
May 07, 2018 1.220 1.250 1.180 1.180 17,557 -0.05(-4.07%)
May 04, 2018 1.210 1.240 1.210 1.230 15,285 +0.02(+1.65%)
May 03, 2018 1.150 1.240 1.150 1.210 12,231 -0.01(-0.82%)
May 02, 2018 1.220 1.230 1.210 1.220 9,610 +0.00(+0.00%)
May 01, 2018 1.200 1.220 1.190 1.220 12,303 +0.03(+2.52%)
Apr 30, 2018 1.190 1.230 1.190 1.190 10,103 -0.01(-0.83%)
Apr 27, 2018 1.180 1.209 1.140 1.200 16,644 +0.02(+1.69%)
Apr 26, 2018 1.200 1.200 1.180 1.180 139,459 -0.04(-3.28%)
Apr 25, 2018 1.260 1.260 1.220 1.220 39,486 -0.05(-3.94%)
Apr 24, 2018 1.310 1.310 1.250 1.270 24,129 -0.05(-3.79%)
Apr 23, 2018 1.270 1.320 1.260 1.320 5,015 +0.06(+4.76%)
Apr 20, 2018 1.300 1.350 1.250 1.260 11,924 -0.05(-3.82%)
Apr 19, 2018 1.280 1.310 1.250 1.310 12,728 +0.04(+3.15%)
Apr 18, 2018 1.270 1.342 1.250 1.270 5,054 +0.01(+0.79%)
Apr 17, 2018 1.220 1.300 1.210 1.260 13,157 +0.05(+4.12%)
Apr 16, 2018 1.200 1.230 1.200 1.210 25,203 +0.01(+0.84%)
Apr 13, 2018 1.210 1.230 1.100 1.200 70,065 -0.02(-1.64%)
Apr 12, 2018 1.220 1.230 1.180 1.220 10,756 +0.00(+0.00%)
Apr 11, 2018 1.240 1.240 1.170 1.220 10,713 -0.05(-3.94%)
Apr 10, 2018 1.230 1.270 1.170 1.270 1,674 +0.03(+2.42%)
Apr 09, 2018 1.230 1.250 1.200 1.240 2,720 +0.01(+0.81%)
Apr 06, 2018 1.210 1.240 1.200 1.230 5,268 +0.01(+0.82%)
Apr 05, 2018 1.280 1.285 1.170 1.220 31,884 -0.04(-3.17%)
Apr 04, 2018 1.250 1.300 1.170 1.260 96,346 -0.02(-1.56%)
Apr 03, 2018 1.290 1.310 1.250 1.280 12,838 +0.00(+0.00%)
Apr 02, 2018 1.300 1.370 1.280 1.280 19,087 -0.03(-2.29%)
Mar 29, 2018 1.310 1.310 1.310 0 -0.12(-8.39%)
Mar 28, 2018 1.400 1.430 1.330 1.430 4,786 +0.04(+2.88%)
Mar 27, 2018 1.380 1.470 1.380 1.390 20,526 -0.07(-4.79%)
Mar 26, 2018 1.380 1.460 1.371 1.460 5,029 +0.04(+2.82%)
Mar 23, 2018 1.450 1.450 1.380 1.420 39,437 -0.01(-0.70%)
Mar 22, 2018 1.460 1.480 1.410 1.430 8,839 -0.05(-3.38%)
Mar 21, 2018 1.430 1.480 1.360 1.480 4,142 +0.07(+4.96%)
Mar 20, 2018 1.490 1.490 1.300 1.410 17,535 -0.09(-6.00%)
Mar 19, 2018 1.470 1.500 1.450 1.500 7,550 +0.03(+2.04%)
Mar 16, 2018 1.470 1.490 1.430 1.470 14,641 +0.03(+2.08%)
Mar 15, 2018 1.410 1.500 1.410 1.440 11,297 -0.04(-2.71%)
Mar 14, 2018 1.420 1.500 1.420 1.480 20,172 +0.00(+0.00%)
Mar 13, 2018 1.500 1.507 1.430 1.480 20,357 +0.00(+0.01%)
Mar 12, 2018 1.500 1.510 1.440 1.480 15,288 -0.01(-0.67%)
Mar 09, 2018 1.470 1.590 1.370 1.490 45,328 +0.03(+2.05%)
Mar 08, 2018 1.360 1.490 1.340 1.460 34,550 +0.05(+3.55%)
Mar 07, 2018 1.390 1.430 1.330 1.410 23,848 +0.02(+1.44%)
Mar 06, 2018 1.410 1.460 1.390 1.390 16,286 +0.00(+0.00%)
Mar 05, 2018 1.470 1.470 1.380 1.390 18,812 -0.08(-5.44%)
Mar 02, 2018 1.355 1.470 1.355 1.470 7,444 +0.00(+0.00%)
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.