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 30, 2018 0.9300 0.9900 0.9300 0.9300 104,900 -0.02(-2.11%)
Nov 29, 2018 0.9600 0.9897 0.9300 0.9500 211,347 -0.01(-1.11%)
Nov 28, 2018 0.9400 1.000 0.9400 0.9607 336,973 +0.03(+3.29%)
Nov 27, 2018 0.9500 0.9600 0.9300 0.9301 943,820 +0.00(+0.29%)
Nov 26, 2018 0.9100 0.9373 0.9000 0.9274 125,599 +0.02(+1.91%)
Nov 23, 2018 0.9200 0.9400 0.9100 0.9100 19,400 -0.03(-3.19%)
Nov 21, 2018 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Nov 20, 2018 0.9200 0.9600 0.9100 0.9300 78,257 +0.00(+0.00%)
Nov 19, 2018 0.9210 0.9697 0.9100 0.9300 99,641 +0.00(+0.00%)
Nov 16, 2018 0.9100 0.9800 0.9100 0.9300 69,100 +0.00(+0.00%)
Nov 15, 2018 0.9100 0.9389 0.9100 0.9300 125,834 +0.01(+1.09%)
Nov 14, 2018 0.9320 0.9750 0.9120 0.9200 208,303 -0.02(-2.65%)
Nov 13, 2018 0.9499 0.9650 0.9400 0.9450 87,249 -0.00(-0.52%)
Nov 12, 2018 0.9600 1.000 0.9400 0.9499 187,089 +0.02(+2.14%)
Nov 09, 2018 1.000 1.100 0.9000 0.9300 992,000 -0.27(-22.50%)
Nov 08, 2018 1.070 1.200 1.070 1.200 167,338 +0.11(+10.09%)
Nov 07, 2018 1.040 1.200 0.9600 1.090 214,355 +0.19(+21.11%)
Nov 06, 2018 0.9300 0.9400 0.8800 0.9000 93,512 +0.00(+0.00%)
Nov 05, 2018 0.9600 0.9700 0.9000 0.9000 41,670 -0.03(-3.23%)
Nov 02, 2018 0.9700 0.9700 0.9300 0.9300 2,800 -0.02(-2.11%)
Nov 01, 2018 0.9300 0.9700 0.9100 0.9500 30,687 +0.00(+0.00%)
Oct 31, 2018 0.9400 1.000 0.9120 0.9500 23,660 +0.00(+0.01%)
Oct 30, 2018 0.9201 0.9700 0.9126 0.9499 29,175 -0.02(-2.07%)
Oct 29, 2018 1.030 1.030 0.9100 0.9700 29,730 -0.05(-4.90%)
Oct 26, 2018 0.9800 1.100 0.9600 1.020 18,100 +0.03(+3.03%)
Oct 25, 2018 0.9799 0.9999 0.9700 0.9900 71,755 +0.01(+1.02%)
Oct 24, 2018 0.9800 0.9900 0.9500 0.9800 24,926 +0.04(+4.36%)
Oct 23, 2018 0.9151 0.9800 0.9010 0.9391 81,114 +0.01(+1.51%)
Oct 22, 2018 1.000 1.020 0.9251 0.9251 101,944 -0.07(-7.49%)
Oct 19, 2018 1.010 1.020 0.9800 1.000 76,900 -0.03(-2.91%)
Oct 18, 2018 1.030 1.090 0.9800 1.030 133,690 +0.00(+0.00%)
Oct 17, 2018 1.070 1.079 1.010 1.030 93,447 -0.05(-4.63%)
Oct 16, 2018 1.150 1.150 1.050 1.080 62,781 -0.05(-4.42%)
Oct 15, 2018 1.180 1.190 1.130 1.130 9,387 -0.05(-4.24%)
Oct 12, 2018 1.200 1.230 1.140 1.180 20,800 -0.01(-0.84%)
Oct 11, 2018 1.150 1.240 1.150 1.190 43,184 +0.04(+3.48%)
Oct 10, 2018 1.190 1.230 1.150 1.150 30,545 -0.03(-2.54%)
Oct 09, 2018 1.200 1.220 1.180 1.180 5,336 -0.05(-4.07%)
Oct 08, 2018 1.220 1.250 1.190 1.230 5,184 -0.01(-0.81%)
Oct 05, 2018 1.190 1.250 1.180 1.240 60,500 +0.08(+6.90%)
Oct 04, 2018 1.220 1.240 1.160 1.160 29,033 -0.07(-5.69%)
Oct 03, 2018 1.240 1.250 1.210 1.230 44,412 -0.02(-1.60%)
Oct 02, 2018 1.220 1.250 1.193 1.250 30,826 +0.02(+1.63%)
Oct 01, 2018 1.180 1.250 1.120 1.230 102,127 +0.06(+5.13%)
Sep 28, 2018 1.160 1.190 1.140 1.170 81,300 +0.00(+0.00%)
Sep 27, 2018 1.100 1.170 1.100 1.170 36,675 +0.08(+7.34%)
Sep 26, 2018 1.170 1.180 0.9703 1.090 354,247 -0.07(-6.03%)
Sep 25, 2018 1.190 1.200 1.150 1.160 47,981 -0.04(-3.33%)
Sep 24, 2018 1.190 1.210 1.170 1.200 79,804 +0.00(+0.00%)
Sep 21, 2018 1.180 1.200 1.170 1.200 19,000 +0.01(+0.84%)
Sep 20, 2018 1.180 1.190 1.180 1.190 22,393 +0.02(+1.71%)
Sep 19, 2018 1.190 1.200 1.170 1.170 12,068 -0.02(-1.68%)
Sep 18, 2018 1.200 1.210 1.170 1.190 81,182 -0.01(-0.83%)
Sep 17, 2018 1.220 1.230 1.200 1.200 6,214 -0.03(-2.44%)
Sep 14, 2018 1.290 1.290 1.170 1.230 22,700 -0.05(-3.91%)
Sep 13, 2018 1.240 1.280 1.150 1.280 245,699 +0.03(+2.40%)
Sep 12, 2018 1.260 1.270 1.230 1.250 16,956 +0.00(+0.00%)
Sep 11, 2018 1.310 1.330 1.250 1.250 29,926 -0.06(-4.58%)
Sep 10, 2018 1.360 1.360 1.310 1.310 15,992 -0.07(-5.07%)
Sep 07, 2018 1.280 1.380 1.250 1.380 31,200 +0.11(+8.66%)
Sep 06, 2018 1.250 1.300 1.210 1.270 36,041 +0.01(+0.79%)
Sep 05, 2018 1.300 1.320 1.210 1.260 50,919 -0.03(-2.33%)
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.