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 (%)
Nov 28, 2014 2.290 2.290 2.160 2.160 43,980 -0.16(-6.90%)
Nov 26, 2014 2.210 2.320 2.320 2.320 14,400 +0.10(+4.50%)
Nov 25, 2014 2.250 2.250 2.200 2.220 2,122 -0.05(-2.42%)
Nov 24, 2014 2.250 2.280 2.170 2.275 62,848 +0.00(+0.22%)
Nov 21, 2014 2.267 2.280 2.250 2.270 4,427 +0.04(+1.79%)
Nov 20, 2014 2.240 2.280 2.230 2.230 32,794 -0.05(-2.19%)
Nov 19, 2014 2.280 2.280 2.246 2.280 25,871 +0.00(+0.00%)
Nov 18, 2014 2.280 2.310 2.268 2.280 10,046 +0.02(+0.88%)
Nov 17, 2014 2.330 2.330 2.230 2.260 15,771 -0.04(-1.74%)
Nov 14, 2014 2.150 2.310 2.110 2.300 29,243 +0.13(+5.99%)
Nov 13, 2014 2.180 2.180 2.130 2.170 186,822 -0.03(-1.36%)
Nov 12, 2014 2.226 2.250 2.170 2.200 25,599 +0.02(+0.92%)
Nov 11, 2014 2.215 2.260 2.150 2.180 121,396 -0.04(-1.80%)
Nov 10, 2014 2.200 2.260 2.170 2.220 80,223 +0.02(+0.91%)
Nov 07, 2014 2.200 2.200 2.175 2.200 53,644 +0.02(+0.92%)
Nov 06, 2014 2.230 2.240 2.160 2.180 54,558 +0.02(+0.93%)
Nov 05, 2014 2.170 2.170 2.160 2.160 54,743 -0.03(-1.37%)
Nov 04, 2014 2.250 2.270 2.180 2.190 415,552 -0.11(-4.78%)
Nov 03, 2014 2.318 2.400 2.300 2.300 64,316 -0.04(-1.71%)
Oct 31, 2014 2.300 2.420 2.250 2.340 130,923 +0.11(+4.93%)
Oct 30, 2014 2.260 2.270 2.150 2.230 11,771 +0.06(+2.76%)
Oct 29, 2014 2.260 2.260 2.170 2.170 3,405 -0.07(-3.13%)
Oct 28, 2014 1.970 2.300 1.930 2.240 586,337 +0.28(+14.29%)
Oct 27, 2014 2.010 2.010 1.930 1.960 57,666 -0.05(-2.49%)
Oct 24, 2014 2.070 2.100 1.980 2.010 59,640 -0.05(-2.43%)
Oct 23, 2014 2.100 2.100 2.000 2.060 56,410 -0.02(-0.96%)
Oct 22, 2014 2.080 2.090 2.010 2.080 39,857 -0.02(-0.95%)
Oct 21, 2014 2.080 2.110 1.988 2.100 75,396 +0.03(+1.45%)
Oct 20, 2014 2.070 2.120 2.020 2.070 35,393 +0.01(+0.49%)
Oct 17, 2014 2.119 2.200 2.060 2.060 235,514 -0.08(-3.74%)
Oct 16, 2014 2.110 2.210 2.050 2.140 159,620 +0.00(+0.00%)
Oct 15, 2014 2.110 2.150 2.110 2.140 12,518 +0.03(+1.42%)
Oct 14, 2014 2.080 2.200 1.970 2.110 178,651 +0.04(+1.93%)
Oct 13, 2014 2.280 2.280 2.050 2.070 208,139 -0.18(-8.00%)
Oct 10, 2014 2.290 2.290 2.240 2.250 57,360 -0.04(-1.75%)
Oct 09, 2014 2.340 2.340 2.280 2.290 58,221 -0.02(-0.87%)
Oct 08, 2014 2.300 2.330 2.270 2.310 37,795 +0.01(+0.43%)
Oct 07, 2014 2.280 2.320 2.250 2.300 49,454 +0.00(+0.00%)
Oct 06, 2014 2.300 2.330 2.280 2.300 16,650 -0.01(-0.43%)
Oct 03, 2014 2.350 2.350 2.270 2.310 13,716 -0.03(-1.28%)
Oct 02, 2014 2.270 2.340 2.260 2.340 16,800 +0.07(+3.08%)
Oct 01, 2014 2.300 2.310 2.270 2.270 62,085 -0.05(-2.16%)
Sep 30, 2014 2.370 2.420 2.310 2.320 45,249 -0.04(-1.69%)
Sep 29, 2014 2.360 2.360 2.290 2.360 8,815 +0.00(+0.00%)
Sep 26, 2014 2.280 2.400 2.250 2.360 52,503 +0.10(+4.42%)
Sep 25, 2014 2.260 2.270 2.240 2.260 27,089 +0.01(+0.44%)
Sep 24, 2014 2.260 2.270 2.210 2.250 15,639 -0.02(-0.88%)
Sep 23, 2014 2.210 2.270 2.210 2.270 48,869 +0.03(+1.34%)
Sep 22, 2014 2.200 2.280 2.200 2.240 54,236 +0.03(+1.36%)
Sep 19, 2014 2.280 2.290 2.210 2.210 74,853 -0.08(-3.49%)
Sep 18, 2014 2.330 2.340 2.255 2.290 54,046 -0.06(-2.55%)
Sep 17, 2014 2.270 2.450 2.270 2.350 25,575 +0.06(+2.62%)
Sep 16, 2014 2.250 2.310 2.240 2.290 35,083 +0.03(+1.33%)
Sep 15, 2014 2.340 2.340 2.220 2.260 39,032 -0.08(-3.42%)
Sep 12, 2014 2.390 2.390 2.310 2.340 20,307 -0.03(-1.27%)
Sep 11, 2014 2.370 2.430 2.330 2.370 31,251 +0.00(+0.00%)
Sep 10, 2014 2.350 2.370 2.330 2.370 60,243 +0.02(+0.85%)
Sep 09, 2014 2.420 2.420 2.320 2.350 20,104 -0.07(-2.89%)
Sep 08, 2014 2.460 2.470 2.420 2.420 31,221 -0.02(-0.82%)
Sep 05, 2014 2.420 2.420 2.330 2.440 95,346 +0.02(+0.83%)
Sep 04, 2014 2.350 2.490 2.350 2.420 282,723 +0.09(+3.86%)
Sep 03, 2014 2.320 2.400 2.150 2.330 935,586 +0.03(+1.30%)
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.