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 (%)
Jul 31, 2015 2.150 2.210 2.150 2.200 6,122 +0.04(+1.85%)
Jul 30, 2015 2.150 2.200 2.150 2.160 16,541 +0.01(+0.47%)
Jul 29, 2015 2.190 2.220 2.150 2.150 37,818 -0.09(-4.02%)
Jul 28, 2015 2.320 2.320 2.170 2.240 40,747 +0.02(+0.90%)
Jul 27, 2015 2.154 2.400 2.150 2.220 27,723 +0.02(+0.91%)
Jul 24, 2015 2.260 2.270 2.150 2.200 9,957 -0.09(-3.93%)
Jul 23, 2015 2.270 2.360 2.120 2.290 33,917 +0.00(+0.00%)
Jul 22, 2015 2.210 2.390 2.150 2.290 21,787 -0.02(-0.87%)
Jul 21, 2015 2.270 2.400 2.190 2.310 40,857 +0.03(+1.32%)
Jul 20, 2015 2.260 2.350 2.180 2.280 19,797 +0.03(+1.33%)
Jul 17, 2015 2.260 2.300 2.140 2.250 22,836 -0.01(-0.59%)
Jul 16, 2015 2.280 2.300 2.160 2.263 17,415 -0.02(-0.73%)
Jul 15, 2015 2.230 2.290 2.100 2.280 55,181 +0.08(+3.64%)
Jul 14, 2015 2.310 2.330 2.180 2.200 28,922 -0.15(-6.38%)
Jul 13, 2015 2.410 2.440 2.170 2.350 54,142 -0.02(-0.99%)
Jul 10, 2015 2.270 2.380 2.180 2.373 47,652 +0.12(+5.48%)
Jul 09, 2015 2.180 2.250 2.100 2.250 16,655 +0.10(+4.65%)
Jul 08, 2015 2.110 2.220 2.100 2.150 22,276 -0.01(-0.46%)
Jul 07, 2015 2.110 2.180 2.100 2.160 6,549 +0.06(+2.86%)
Jul 06, 2015 2.100 2.190 2.100 2.100 21,291 -0.06(-2.78%)
Jul 02, 2015 2.100 2.160 2.160 2.160 34,800 +0.06(+2.86%)
Jul 01, 2015 1.970 2.130 1.920 2.100 47,469 +0.13(+6.60%)
Jun 30, 2015 1.930 2.160 1.930 1.970 9,236 +0.09(+4.79%)
Jun 29, 2015 2.060 2.067 1.880 1.880 26,356 -0.27(-12.56%)
Jun 26, 2015 2.110 2.250 2.040 2.150 218,587 +0.02(+0.94%)
Jun 25, 2015 2.020 2.150 1.980 2.130 80,473 +0.16(+7.98%)
Jun 24, 2015 1.922 2.020 1.800 1.972 1,584,821 +0.05(+2.72%)
Jun 23, 2015 1.890 1.950 1.890 1.920 48,980 +0.00(+0.02%)
Jun 22, 2015 1.960 1.960 1.916 1.920 13,703 +0.03(+1.59%)
Jun 19, 2015 1.980 2.030 1.890 1.890 78,182 -0.12(-5.97%)
Jun 18, 2015 1.990 2.060 1.990 2.010 15,427 +0.00(+0.00%)
Jun 17, 2015 2.040 2.100 2.010 2.010 22,376 -0.06(-2.90%)
Jun 16, 2015 2.050 2.120 1.930 2.070 569,573 -0.01(-0.48%)
Jun 15, 2015 2.150 2.150 2.050 2.080 29,702 -0.07(-3.26%)
Jun 12, 2015 2.170 2.170 2.000 2.150 31,898 +0.00(+0.00%)
Jun 11, 2015 2.100 2.170 2.090 2.150 30,600 +0.07(+3.61%)
Jun 10, 2015 2.000 2.090 2.000 2.075 43,137 +0.09(+4.27%)
Jun 09, 2015 1.900 2.000 1.890 1.990 65,442 +0.09(+4.74%)
Jun 08, 2015 1.900 1.940 1.880 1.900 27,101 +0.00(+0.00%)
Jun 05, 2015 1.850 1.920 1.850 1.900 34,183 +0.02(+1.05%)
Jun 04, 2015 1.900 1.910 1.850 1.880 57,223 -0.02(-1.04%)
Jun 03, 2015 1.850 1.930 1.810 1.900 234,602 +0.01(+0.53%)
Jun 02, 2015 1.880 1.900 1.850 1.890 68,945 -0.01(-0.53%)
Jun 01, 2015 1.900 1.900 1.830 1.900 29,774 +0.00(+0.00%)
May 29, 2015 1.851 1.910 1.850 1.900 25,030 +0.08(+4.40%)
May 28, 2015 1.870 1.870 1.800 1.820 307,748 +0.00(+0.00%)
May 27, 2015 1.848 1.900 1.810 1.820 12,409 -0.02(-1.09%)
May 26, 2015 1.900 1.900 1.780 1.840 41,820 -0.08(-4.17%)
May 22, 2015 1.880 1.920 1.920 1.920 29,700 +0.09(+4.92%)
May 21, 2015 1.800 1.870 1.800 1.830 33,236 +0.04(+2.23%)
May 20, 2015 1.850 1.850 1.770 1.790 110,384 -0.03(-1.65%)
May 19, 2015 1.860 1.860 1.800 1.820 43,938 -0.02(-1.09%)
May 18, 2015 1.839 1.850 1.830 1.840 13,075 -0.02(-1.08%)
May 15, 2015 1.890 1.920 1.830 1.860 25,959 +0.00(+0.00%)
May 14, 2015 1.780 1.900 1.780 1.860 38,176 -0.04(-2.11%)
May 13, 2015 1.800 1.910 1.800 1.900 126,781 +0.08(+4.40%)
May 12, 2015 1.750 1.860 1.750 1.820 71,711 -0.01(-0.55%)
May 11, 2015 1.760 1.830 1.760 1.830 22,059 +0.02(+1.10%)
May 08, 2015 1.670 1.830 1.670 1.810 273,732 +0.12(+7.10%)
May 07, 2015 1.690 1.720 1.670 1.690 18,867 -0.03(-1.74%)
May 06, 2015 1.720 1.730 1.720 1.720 14,698 +0.02(+1.18%)
May 05, 2015 1.650 1.720 1.650 1.700 7,775 +0.02(+1.19%)
May 04, 2015 1.670 1.720 1.670 1.680 13,849 -0.02(-1.18%)
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.