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 (%)
Jan 31, 2017 1.080 1.100 1.080 1.080 15,353 -0.02(-1.82%)
Jan 30, 2017 1.090 1.130 1.080 1.100 39,746 -0.01(-0.90%)
Jan 27, 2017 1.060 1.110 1.060 1.110 14,527 +0.02(+1.83%)
Jan 26, 2017 1.070 1.120 1.070 1.090 23,771 -0.02(-1.80%)
Jan 25, 2017 1.050 1.125 1.050 1.110 18,155 +0.04(+3.74%)
Jan 24, 2017 1.000 1.140 0.9800 1.070 48,504 +0.00(+0.00%)
Jan 23, 2017 1.130 1.150 1.050 1.070 40,116 -0.06(-5.31%)
Jan 20, 2017 1.080 1.150 1.050 1.130 11,982 +0.00(+0.00%)
Jan 19, 2017 1.180 1.180 1.090 1.130 58,176 -0.01(-0.88%)
Jan 18, 2017 1.060 1.188 1.050 1.140 115,233 +0.06(+5.56%)
Jan 17, 2017 1.070 1.105 1.050 1.080 29,551 +0.02(+1.89%)
Jan 13, 2017 1.060 1.060 1.060 0 +0.01(+0.95%)
Jan 12, 2017 1.045 1.070 1.040 1.050 3,333 +0.00(+0.00%)
Jan 11, 2017 1.050 1.095 1.040 1.050 17,712 -0.01(-0.93%)
Jan 10, 2017 1.040 1.060 0.9700 1.060 93,959 +0.04(+3.91%)
Jan 09, 2017 1.050 1.050 1.010 1.020 19,567 +0.02(+2.00%)
Jan 06, 2017 1.040 1.050 0.9600 1.000 7,994 +0.02(+2.04%)
Jan 05, 2017 0.9300 0.9960 0.9300 0.9800 20,185 +0.00(+0.42%)
Jan 04, 2017 1.020 1.040 0.9560 0.9759 7,464 -0.01(-0.70%)
Jan 03, 2017 0.9955 1.000 0.9500 0.9828 9,308 +0.03(+3.67%)
Dec 30, 2016 0.9480 0.9480 0.9480 0 -0.04(-3.76%)
Dec 29, 2016 0.9800 1.030 0.9800 0.9850 49,175 +0.01(+0.51%)
Dec 28, 2016 0.9970 1.010 0.9800 0.9800 29,323 +0.00(+0.00%)
Dec 27, 2016 1.030 1.070 0.9800 0.9800 16,765 -0.04(-3.92%)
Dec 23, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 22, 2016 1.050 1.070 0.9791 1.020 84,889 -0.01(-0.97%)
Dec 21, 2016 1.100 1.108 1.020 1.030 36,493 -0.07(-6.66%)
Dec 20, 2016 1.200 1.200 1.100 1.103 108,204 -0.05(-4.04%)
Dec 19, 2016 0.9800 1.180 0.9800 1.150 369,469 +0.07(+6.48%)
Dec 16, 2016 1.030 1.080 1.000 1.080 179,769 +0.07(+6.93%)
Dec 15, 2016 1.000 1.020 0.9500 1.010 122,646 +0.02(+2.02%)
Dec 14, 2016 1.010 1.010 0.9500 0.9900 20,218 -0.02(-1.98%)
Dec 13, 2016 1.050 1.050 0.9849 1.010 32,117 +0.01(+0.69%)
Dec 12, 2016 1.049 1.049 1.000 1.003 19,592 -0.01(-0.68%)
Dec 09, 2016 1.023 1.050 1.010 1.010 13,887 +0.00(+0.00%)
Dec 08, 2016 1.000 1.060 1.000 1.010 36,988 -0.03(-2.88%)
Dec 07, 2016 1.097 1.100 1.020 1.040 4,157 +0.04(+4.00%)
Dec 06, 2016 0.9744 1.040 0.9744 1.000 66,671 +0.04(+4.17%)
Dec 05, 2016 0.9799 1.020 0.9350 0.9600 30,726 -0.02(-2.04%)
Dec 02, 2016 1.040 1.040 0.9700 0.9800 27,926 +0.00(+0.00%)
Dec 01, 2016 1.040 1.040 0.9800 0.9800 53,387 -0.04(-3.92%)
Nov 30, 2016 1.010 1.020 1.010 1.020 16,597 +0.01(+0.99%)
Nov 29, 2016 1.010 1.020 1.000 1.010 18,884 +0.01(+1.39%)
Nov 28, 2016 1.040 1.040 0.9800 0.9962 11,287 -0.04(-4.21%)
Nov 25, 2016 1.030 1.050 1.030 1.040 5,039 +0.01(+0.97%)
Nov 23, 2016 1.030 1.030 1.030 0 +0.03(+3.00%)
Nov 22, 2016 1.060 1.080 0.9800 1.000 16,376 -0.05(-4.76%)
Nov 21, 2016 1.079 1.080 1.030 1.050 34,457 +0.00(+0.00%)
Nov 18, 2016 1.000 1.069 1.000 1.050 92,311 +0.04(+3.96%)
Nov 17, 2016 1.040 1.040 1.000 1.010 130,034 -0.03(-2.88%)
Nov 16, 2016 1.050 1.050 1.019 1.040 144,510 -0.01(-0.95%)
Nov 15, 2016 0.8799 1.050 0.8400 1.050 1,938,215 +0.17(+19.32%)
Nov 14, 2016 0.8800 0.8800 0.8537 0.8800 32,601 +0.01(+1.15%)
Nov 11, 2016 0.8100 0.8897 0.8000 0.8700 55,301 +0.04(+4.82%)
Nov 10, 2016 0.7900 0.8500 0.7900 0.8300 37,409 +0.02(+2.47%)
Nov 09, 2016 0.8300 0.8300 0.7840 0.8100 149,960 -0.03(-3.57%)
Nov 08, 2016 0.8787 0.8787 0.8200 0.8400 63,525 -0.05(-5.62%)
Nov 07, 2016 0.8500 0.9150 0.8200 0.8900 58,186 +0.03(+2.90%)
Nov 04, 2016 0.9000 0.9000 0.8000 0.8649 63,588 -0.04(-3.90%)
Nov 03, 2016 0.9200 0.9300 0.8700 0.9000 81,203 -0.05(-5.26%)
Nov 02, 2016 0.9353 0.9800 0.9353 0.9500 111,752 -0.02(-2.06%)
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.