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 (%)
Oct 30, 2015 2.010 2.100 2.000 2.030 26,835 +0.01(+0.50%)
Oct 29, 2015 2.110 2.140 1.930 2.020 12,937 -0.13(-6.05%)
Oct 28, 2015 2.170 2.190 1.970 2.150 48,421 +0.02(+0.94%)
Oct 27, 2015 2.126 2.190 2.080 2.130 41,763 -0.02(-0.93%)
Oct 26, 2015 2.120 2.190 1.910 2.150 44,618 +0.08(+3.86%)
Oct 23, 2015 2.039 2.120 1.990 2.070 41,820 +0.03(+1.47%)
Oct 22, 2015 1.930 2.050 1.930 2.040 25,210 +0.10(+5.15%)
Oct 21, 2015 1.960 1.960 1.930 1.940 28,539 -0.02(-1.02%)
Oct 20, 2015 2.040 2.050 1.940 1.960 61,044 -0.03(-1.51%)
Oct 19, 2015 2.070 2.070 1.990 1.990 67,389 -0.08(-3.86%)
Oct 16, 2015 1.970 2.070 1.970 2.070 30,173 +0.12(+6.15%)
Oct 15, 2015 1.900 1.970 1.890 1.950 65,029 +0.05(+2.63%)
Oct 14, 2015 1.920 1.970 1.890 1.900 73,860 -0.08(-4.04%)
Oct 13, 2015 1.970 1.990 1.870 1.980 115,943 +0.03(+1.54%)
Oct 12, 2015 1.950 1.960 1.860 1.950 55,887 -0.04(-2.01%)
Oct 09, 2015 1.950 1.990 1.930 1.990 175,911 +0.01(+0.51%)
Oct 08, 2015 1.950 1.980 1.860 1.980 179,157 +0.12(+6.45%)
Oct 07, 2015 1.790 1.920 1.790 1.860 231,976 +0.03(+1.64%)
Oct 06, 2015 1.870 1.870 1.800 1.830 16,176 -0.03(-1.61%)
Oct 05, 2015 1.800 1.900 1.800 1.860 27,418 -0.03(-1.59%)
Oct 02, 2015 1.870 1.890 1.840 1.890 35,833 +0.01(+0.53%)
Oct 01, 2015 1.900 1.900 1.860 1.880 10,181 -0.01(-0.53%)
Sep 30, 2015 1.880 1.900 1.870 1.890 12,107 +0.03(+1.61%)
Sep 29, 2015 1.900 1.990 1.850 1.860 28,667 +0.01(+0.54%)
Sep 28, 2015 1.920 1.940 1.820 1.850 23,744 -0.04(-2.12%)
Sep 25, 2015 1.810 1.930 1.800 1.890 38,514 +0.01(+0.53%)
Sep 24, 2015 1.840 1.900 1.800 1.880 7,744 +0.00(+0.00%)
Sep 23, 2015 1.880 1.880 1.720 1.880 528,082 +0.04(+2.17%)
Sep 22, 2015 1.900 1.900 1.840 1.840 54,730 -0.08(-4.17%)
Sep 21, 2015 1.970 1.970 1.900 1.920 11,963 +0.01(+0.52%)
Sep 18, 2015 2.010 2.070 1.900 1.910 95,955 -0.14(-6.83%)
Sep 17, 2015 2.030 2.120 2.030 2.050 40,450 -0.03(-1.44%)
Sep 16, 2015 2.050 2.090 2.000 2.080 22,409 +0.09(+4.79%)
Sep 15, 2015 2.060 2.060 1.950 1.985 16,847 +0.01(+0.25%)
Sep 14, 2015 2.020 2.050 1.940 1.980 114,793 -0.04(-1.74%)
Sep 11, 2015 2.080 2.090 2.015 2.015 40,197 -0.02(-1.23%)
Sep 10, 2015 2.090 2.100 2.000 2.040 35,705 -0.03(-1.45%)
Sep 09, 2015 2.030 2.080 1.930 2.070 34,613 +0.07(+3.50%)
Sep 08, 2015 2.040 2.050 1.950 2.000 42,418 +0.02(+1.01%)
Sep 04, 2015 1.990 1.980 1.980 1.980 17,400 -0.05(-2.46%)
Sep 03, 2015 2.050 2.050 2.010 2.030 5,483 +0.03(+1.50%)
Sep 02, 2015 1.990 2.030 1.990 2.000 30,251 -0.04(-1.96%)
Sep 01, 2015 2.020 2.090 2.000 2.040 49,501 -0.10(-4.67%)
Aug 31, 2015 2.160 2.210 2.020 2.140 61,323 +0.01(+0.47%)
Aug 28, 2015 2.090 2.190 2.090 2.130 21,889 +0.03(+1.43%)
Aug 27, 2015 1.990 2.100 1.990 2.100 91,038 +0.05(+2.44%)
Aug 26, 2015 2.080 2.080 1.913 2.050 111,234 +0.03(+1.49%)
Aug 25, 2015 1.990 2.050 1.976 2.020 40,026 +0.06(+3.06%)
Aug 24, 2015 1.900 2.040 1.900 1.960 27,055 -0.17(-7.98%)
Aug 21, 2015 2.000 2.130 1.910 2.130 22,312 +0.15(+7.70%)
Aug 20, 2015 2.000 2.000 1.960 1.978 19,521 -0.01(-0.61%)
Aug 19, 2015 2.040 2.080 1.990 1.990 16,177 -0.08(-3.86%)
Aug 18, 2015 2.090 2.090 2.070 2.070 714 -0.01(-0.48%)
Aug 17, 2015 2.080 2.110 2.070 2.080 16,559 +0.04(+1.96%)
Aug 14, 2015 1.966 2.040 1.962 2.040 31,320 +0.05(+2.60%)
Aug 13, 2015 2.030 2.060 1.980 1.988 26,074 -0.07(-3.48%)
Aug 12, 2015 2.170 2.200 2.060 2.060 173,956 -0.06(-2.66%)
Aug 11, 2015 2.161 2.248 2.100 2.116 109,834 +0.01(+0.30%)
Aug 10, 2015 2.210 2.210 2.100 2.110 18,920 -0.07(-3.21%)
Aug 07, 2015 2.250 2.270 2.180 2.180 5,424 -0.10(-4.39%)
Aug 06, 2015 2.100 2.330 2.100 2.280 39,147 +0.18(+8.57%)
Aug 05, 2015 2.100 2.120 2.100 2.100 4,336 +0.00(+0.00%)
Aug 04, 2015 2.100 2.120 2.100 2.100 11,150 -0.01(-0.47%)
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.