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 (%)
Apr 28, 2017 0.8395 0.8395 0.8000 0.8100 110,927 +0.01(+1.25%)
Apr 27, 2017 0.8056 0.8198 0.8000 0.8000 25,002 -0.04(-4.39%)
Apr 26, 2017 0.8400 0.8400 0.8367 0.8367 448 +0.01(+0.80%)
Apr 25, 2017 0.8491 0.8641 0.8202 0.8301 6,283 +0.03(+3.76%)
Apr 24, 2017 0.8462 0.8600 0.8000 0.8000 21,773 +0.00(+0.00%)
Apr 21, 2017 0.8500 0.8900 0.8000 0.8000 4,972 +0.00(+0.00%)
Apr 20, 2017 0.8000 0.8500 0.8000 0.8000 34,392 +0.00(+0.00%)
Apr 19, 2017 0.8500 0.8504 0.8000 0.8000 24,927 -0.03(-3.61%)
Apr 18, 2017 0.9200 0.9200 0.8200 0.8300 54,123 -0.00(-0.42%)
Apr 17, 2017 0.9500 0.9500 0.8200 0.8335 34,120 -0.05(-5.28%)
Apr 13, 2017 0.8201 0.8900 0.8100 0.8800 10,386 +0.03(+3.53%)
Apr 12, 2017 0.8400 0.8500 0.8101 0.8500 8,144 +0.05(+6.25%)
Apr 11, 2017 0.8400 0.8511 0.8000 0.8000 17,633 -0.04(-4.76%)
Apr 10, 2017 0.8500 0.9100 0.8000 0.8400 60,143 -0.02(-2.43%)
Apr 07, 2017 0.9064 0.9064 0.8500 0.8609 86,432 +0.01(+1.28%)
Apr 06, 2017 0.9000 0.9500 0.8507 0.8500 463,930 -0.05(-5.56%)
Apr 05, 2017 0.9101 0.9300 0.9000 0.9000 50,871 -0.01(-1.10%)
Apr 04, 2017 0.9600 0.9600 0.9100 0.9100 9,668 +0.00(+0.00%)
Apr 03, 2017 0.9250 0.9700 0.9100 0.9100 20,941 -0.02(-2.15%)
Mar 31, 2017 0.9693 0.9900 0.9231 0.9300 65,978 -0.04(-4.13%)
Mar 30, 2017 0.9800 0.9900 0.9600 0.9701 17,959 -0.01(-1.01%)
Mar 29, 2017 0.9800 0.9800 0.9800 0.9800 5,107 +0.02(+2.08%)
Mar 28, 2017 0.9800 0.9808 0.9600 0.9600 2,112 +0.00(+0.00%)
Mar 27, 2017 0.9500 0.9900 0.9500 0.9600 10,509 +0.01(+1.05%)
Mar 24, 2017 0.9102 0.9800 0.9102 0.9500 2,160 -0.01(-1.09%)
Mar 23, 2017 0.9100 0.9800 0.9100 0.9605 8,127 +0.04(+4.40%)
Mar 22, 2017 0.9400 0.9400 0.9100 0.9200 24,751 -0.03(-3.16%)
Mar 21, 2017 0.9700 0.9700 0.9100 0.9500 37,568 -0.02(-2.06%)
Mar 20, 2017 0.9850 0.9850 0.9700 0.9700 4,977 -0.01(-1.01%)
Mar 17, 2017 1.000 1.050 0.9000 0.9799 82,966 -0.02(-1.70%)
Mar 16, 2017 1.050 1.060 0.9968 0.9968 2,206 +0.02(+1.71%)
Mar 15, 2017 1.028 1.030 0.9800 0.9800 132,545 -0.04(-3.92%)
Mar 14, 2017 1.020 1.035 1.010 1.020 112,085 -0.03(-2.86%)
Mar 13, 2017 1.060 1.070 1.050 1.050 3,501 +0.01(+0.96%)
Mar 10, 2017 1.020 1.067 1.020 1.040 29,339 +0.02(+1.96%)
Mar 09, 2017 1.020 1.030 1.020 1.020 10,754 +0.00(+0.00%)
Mar 08, 2017 1.020 1.030 1.020 1.020 4,536 +0.00(+0.00%)
Mar 07, 2017 1.030 1.040 1.020 1.020 66,671 -0.01(-0.97%)
Mar 06, 2017 1.090 1.090 1.020 1.030 80,586 -0.02(-1.90%)
Mar 03, 2017 1.070 1.080 1.034 1.050 38,557 -0.02(-1.87%)
Mar 02, 2017 1.040 1.070 1.036 1.070 21,298 +0.01(+0.94%)
Mar 01, 2017 1.020 1.076 1.020 1.060 55,562 +0.03(+2.91%)
Feb 28, 2017 1.020 1.060 1.020 1.030 71,076 -0.02(-1.90%)
Feb 27, 2017 1.070 1.070 1.030 1.050 38,597 +0.00(+0.00%)
Feb 24, 2017 1.052 1.090 1.020 1.050 63,174 -0.01(-0.94%)
Feb 23, 2017 1.110 1.170 1.030 1.060 66,699 -0.01(-0.93%)
Feb 22, 2017 1.080 1.100 1.020 1.070 122,664 -0.02(-1.83%)
Feb 21, 2017 1.140 1.150 1.080 1.090 49,195 -0.03(-2.68%)
Feb 17, 2017 1.120 1.120 1.120 0 +0.04(+3.70%)
Feb 16, 2017 1.100 1.110 1.070 1.080 16,112 +0.00(+0.00%)
Feb 15, 2017 1.129 1.140 1.080 1.080 21,798 -0.01(-0.92%)
Feb 14, 2017 1.140 1.151 1.070 1.090 25,018 -0.06(-5.22%)
Feb 13, 2017 1.150 1.160 1.070 1.150 63,606 +0.04(+3.60%)
Feb 10, 2017 1.050 1.130 1.010 1.110 162,976 +0.07(+6.73%)
Feb 09, 2017 1.058 1.090 1.010 1.040 67,465 +0.01(+0.97%)
Feb 08, 2017 1.070 1.100 1.030 1.030 67,894 -0.03(-2.83%)
Feb 07, 2017 1.163 1.180 1.060 1.060 114,479 -0.08(-7.02%)
Feb 06, 2017 1.100 1.180 1.100 1.140 149,658 +0.04(+3.64%)
Feb 03, 2017 1.090 1.130 1.070 1.100 887,410 +0.00(+0.00%)
Feb 02, 2017 1.094 1.100 1.060 1.100 3,571 +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.