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 (%)
May 31, 2017 0.8995 0.9089 0.8900 0.9089 7,092 +0.02(+2.12%)
May 30, 2017 0.9000 0.9089 0.8900 0.8900 7,710 -0.01(-0.56%)
May 26, 2017 0.9210 0.9210 0.8809 0.8950 4,659 +0.02(+1.70%)
May 25, 2017 0.8540 0.9000 0.8501 0.8800 43,224 +0.01(+1.15%)
May 24, 2017 0.8500 0.8700 0.8500 0.8700 9,341 +0.02(+2.35%)
May 23, 2017 0.8500 0.8990 0.8500 0.8500 40,884 +0.00(+0.00%)
May 22, 2017 0.8700 0.8903 0.8500 0.8500 39,274 -0.02(-2.30%)
May 19, 2017 0.8601 0.8900 0.8500 0.8700 21,914 +0.02(+2.35%)
May 18, 2017 0.8730 0.8900 0.8500 0.8500 9,340 -0.00(-0.12%)
May 17, 2017 0.8500 0.8597 0.8500 0.8510 15,331 +0.00(+0.12%)
May 16, 2017 0.8700 0.8700 0.8500 0.8500 30,150 -0.02(-2.28%)
May 15, 2017 0.9008 0.9008 0.8500 0.8698 34,708 +0.02(+2.33%)
May 12, 2017 0.8500 0.8900 0.8500 0.8500 14,075 +0.00(+0.00%)
May 11, 2017 0.8500 0.8599 0.8500 0.8500 40,641 -0.00(-0.13%)
May 10, 2017 0.8500 0.8632 0.8482 0.8511 54,829 +0.00(+0.13%)
May 09, 2017 0.8500 0.8699 0.8500 0.8500 59,136 +0.00(+0.00%)
May 08, 2017 0.8050 0.9700 0.8050 0.8500 364,895 +0.04(+5.59%)
May 05, 2017 0.8200 0.8400 0.8000 0.8050 37,522 -0.01(-0.74%)
May 04, 2017 0.8500 0.8500 0.8000 0.8110 11,138 -0.00(-0.45%)
May 03, 2017 0.8000 0.8199 0.8000 0.8147 52,541 +0.01(+1.84%)
May 02, 2017 0.8288 0.8300 0.8000 0.8000 40,517 +0.00(+0.00%)
May 01, 2017 0.8000 0.8300 0.8000 0.8000 39,212 -0.01(-1.23%)
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%)
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.