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 (%)
Aug 31, 2017 0.8999 0.9000 0.8600 0.8600 27,451 -0.03(-3.37%)
Aug 30, 2017 0.9149 0.9149 0.8620 0.8900 34,332 +0.02(+1.77%)
Aug 29, 2017 0.8750 0.9000 0.8601 0.8745 5,264 +0.00(+0.52%)
Aug 28, 2017 0.8900 0.9050 0.8600 0.8700 41,311 -0.03(-3.33%)
Aug 25, 2017 0.8710 0.9150 0.8701 0.9000 19,829 +0.01(+1.11%)
Aug 24, 2017 0.8677 0.8949 0.8600 0.8901 9,508 +0.02(+1.82%)
Aug 23, 2017 0.8600 0.8950 0.8600 0.8742 6,825 +0.01(+1.65%)
Aug 22, 2017 0.8885 0.8900 0.8600 0.8600 11,606 -0.01(-1.15%)
Aug 21, 2017 0.9000 0.9499 0.8600 0.8700 23,486 -0.06(-6.15%)
Aug 18, 2017 0.8910 0.9270 0.8850 0.9270 37,430 +0.02(+1.87%)
Aug 17, 2017 0.9010 0.9300 0.9000 0.9100 1,867 -0.01(-1.09%)
Aug 16, 2017 0.9200 0.9499 0.9000 0.9200 15,668 +0.02(+1.66%)
Aug 15, 2017 0.8821 0.9137 0.8821 0.9050 2,926 -0.02(-1.63%)
Aug 14, 2017 0.9200 0.9200 0.8800 0.9200 5,965 +0.00(+0.00%)
Aug 11, 2017 0.9100 0.9400 0.8800 0.9200 50,935 -0.01(-1.08%)
Aug 10, 2017 0.9200 0.9500 0.9132 0.9300 11,354 +0.01(+1.02%)
Aug 09, 2017 0.9750 1.000 0.9206 0.9206 12,889 -0.02(-2.42%)
Aug 08, 2017 0.9350 1.000 0.9300 0.9434 16,261 -0.02(-1.73%)
Aug 07, 2017 0.9400 0.9600 0.9200 0.9600 29,900 +0.01(+1.05%)
Aug 04, 2017 0.9200 0.9600 0.9000 0.9500 59,133 +0.00(+0.02%)
Aug 03, 2017 0.9300 0.9500 0.9300 0.9498 1,662 +0.01(+1.03%)
Aug 02, 2017 0.9210 0.9544 0.9200 0.9401 7,836 +0.01(+1.09%)
Aug 01, 2017 0.9400 0.9566 0.9200 0.9300 5,679 -0.00(-0.01%)
Jul 31, 2017 0.9350 0.9600 0.9301 0.9301 6,745 -0.02(-2.11%)
Jul 28, 2017 0.9799 0.9799 0.9374 0.9501 2,545 +0.00(+0.01%)
Jul 27, 2017 0.9799 0.9799 0.9316 0.9500 2,753 -0.03(-3.05%)
Jul 26, 2017 0.9500 0.9799 0.9300 0.9799 8,740 +0.02(+2.07%)
Jul 25, 2017 0.9817 1.010 0.9600 0.9600 15,810 -0.02(-2.04%)
Jul 24, 2017 0.9888 1.010 0.9700 0.9800 69,770 +0.02(+2.08%)
Jul 21, 2017 0.9550 1.000 0.9550 0.9600 16,408 -0.01(-1.03%)
Jul 20, 2017 0.9320 0.9700 0.9320 0.9700 18,997 +0.03(+3.19%)
Jul 19, 2017 0.9889 0.9889 0.9300 0.9400 64,880 -0.01(-1.05%)
Jul 18, 2017 0.9499 0.9500 0.9161 0.9500 13,880 -0.02(-2.06%)
Jul 17, 2017 0.9889 0.9889 0.9500 0.9700 30,379 +0.02(+2.11%)
Jul 14, 2017 0.9100 0.9897 0.9100 0.9500 30,437 +0.03(+3.26%)
Jul 13, 2017 0.9111 0.9650 0.9111 0.9200 9,095 -0.03(-3.12%)
Jul 12, 2017 0.9960 0.9999 0.9000 0.9496 24,425 -0.01(-1.27%)
Jul 11, 2017 0.9510 1.020 0.9510 0.9618 33,920 -0.01(-0.85%)
Jul 10, 2017 0.9502 0.9700 0.9502 0.9700 2,044 +0.01(+1.04%)
Jul 07, 2017 0.9650 0.9650 0.9300 0.9600 3,783 -0.01(-1.03%)
Jul 06, 2017 0.9620 0.9702 0.9502 0.9700 1,216 +0.00(+0.00%)
Jul 05, 2017 0.9890 0.9890 0.9502 0.9700 11,901 +0.00(+0.00%)
Jul 03, 2017 0.9450 0.9700 0.9450 0.9700 27,617 +0.07(+7.78%)
Jun 30, 2017 0.9483 0.9900 0.8900 0.9000 69,957 -0.06(-5.94%)
Jun 29, 2017 0.9085 0.9800 0.9085 0.9568 1,385 -0.01(-1.36%)
Jun 28, 2017 0.9020 0.9700 0.9020 0.9700 1,904 +0.06(+6.59%)
Jun 27, 2017 0.9320 0.9800 0.9020 0.9100 14,168 -0.04(-4.21%)
Jun 26, 2017 0.9220 0.9700 0.9220 0.9500 5,323 +0.00(+0.49%)
Jun 23, 2017 0.9800 0.9900 0.8800 0.9454 27,654 -0.02(-2.54%)
Jun 22, 2017 0.8800 0.9800 0.8800 0.9700 117,561 +0.09(+10.54%)
Jun 21, 2017 0.8692 0.8900 0.8600 0.8775 19,843 +0.02(+2.03%)
Jun 20, 2017 0.9100 0.9100 0.8600 0.8600 20,635 -0.03(-3.37%)
Jun 19, 2017 0.9600 0.9600 0.8800 0.8900 6,320 -0.07(-7.29%)
Jun 16, 2017 0.8800 0.9600 0.8800 0.9600 2,627 +0.08(+9.09%)
Jun 15, 2017 0.8900 0.9000 0.8800 0.8800 29,677 -0.01(-1.13%)
Jun 14, 2017 0.9400 0.9400 0.8901 0.8901 1,547 -0.01(-0.69%)
Jun 13, 2017 0.9100 0.9100 0.8900 0.8963 4,653 -0.01(-1.51%)
Jun 12, 2017 0.9300 0.9400 0.9000 0.9100 953 +0.01(+1.11%)
Jun 09, 2017 0.9150 0.9200 0.8984 0.9000 55,474 -0.03(-3.26%)
Jun 08, 2017 1.040 1.040 0.9100 0.9303 40,796 -0.05(-5.07%)
Jun 07, 2017 0.9800 0.9800 0.9800 0.9800 5,763 +0.00(+0.33%)
Jun 06, 2017 0.9800 0.9800 0.9600 0.9768 27,380 -0.00(-0.32%)
Jun 05, 2017 0.9550 0.9800 0.9344 0.9800 7,746 +0.04(+4.14%)
Jun 02, 2017 0.9182 0.9700 0.9182 0.9410 41,030 +0.00(+0.11%)
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.