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 29, 2016 2.500 2.510 2.400 2.420 38,192 -0.08(-3.20%)
Apr 28, 2016 2.452 2.520 2.450 2.500 17,438 -0.01(-0.40%)
Apr 27, 2016 2.430 2.520 2.430 2.510 15,688 +0.00(+0.00%)
Apr 26, 2016 2.390 2.510 2.390 2.510 28,734 +0.05(+2.03%)
Apr 25, 2016 2.520 2.520 2.400 2.460 17,804 +0.00(+0.00%)
Apr 22, 2016 2.370 2.490 2.310 2.460 58,571 +0.05(+2.07%)
Apr 21, 2016 2.390 2.500 2.390 2.410 17,270 +0.00(+0.00%)
Apr 20, 2016 2.430 2.570 2.280 2.410 59,897 -0.02(-0.82%)
Apr 19, 2016 2.370 2.480 2.360 2.430 43,681 +0.04(+1.67%)
Apr 18, 2016 2.370 2.440 2.370 2.390 41,215 +0.04(+1.70%)
Apr 15, 2016 2.380 2.460 2.350 2.350 29,876 -0.05(-2.08%)
Apr 14, 2016 2.370 2.420 2.350 2.400 19,692 +0.04(+1.69%)
Apr 13, 2016 2.420 2.420 2.360 2.360 16,766 -0.03(-1.26%)
Apr 12, 2016 2.350 2.400 2.320 2.390 24,326 +0.04(+1.70%)
Apr 11, 2016 2.400 2.410 2.350 2.350 12,027 -0.03(-1.26%)
Apr 08, 2016 2.370 2.400 2.280 2.380 18,571 +0.02(+0.85%)
Apr 07, 2016 2.400 2.470 2.320 2.360 10,769 -0.04(-1.67%)
Apr 06, 2016 2.430 2.460 2.300 2.400 82,581 -0.08(-3.23%)
Apr 05, 2016 2.490 2.520 2.420 2.480 32,539 +0.00(+0.00%)
Apr 04, 2016 2.555 2.555 2.460 2.480 15,108 -0.04(-1.59%)
Apr 01, 2016 2.550 2.620 2.520 2.520 23,147 -0.01(-0.40%)
Mar 31, 2016 2.725 2.725 2.530 2.530 42,127 -0.14(-5.24%)
Mar 30, 2016 2.640 2.700 2.590 2.670 19,180 +0.01(+0.38%)
Mar 29, 2016 2.660 2.740 2.610 2.660 30,153 -0.02(-0.75%)
Mar 28, 2016 2.650 2.710 2.540 2.680 25,017 +0.03(+1.13%)
Mar 24, 2016 2.650 2.650 2.650 2.650 16,200 -0.01(-0.38%)
Mar 23, 2016 2.780 2.780 2.650 2.660 33,692 -0.12(-4.32%)
Mar 22, 2016 2.600 2.800 2.550 2.780 45,168 +0.09(+3.35%)
Mar 21, 2016 2.640 2.790 2.640 2.690 25,494 -0.03(-1.10%)
Mar 18, 2016 2.650 2.840 2.650 2.720 63,344 +0.04(+1.49%)
Mar 17, 2016 2.790 2.850 2.660 2.680 27,522 -0.08(-2.90%)
Mar 16, 2016 2.720 2.860 2.720 2.760 50,318 -0.07(-2.47%)
Mar 15, 2016 2.750 2.920 2.700 2.830 106,268 +0.11(+4.04%)
Mar 14, 2016 2.490 2.800 2.490 2.720 70,503 +0.20(+7.94%)
Mar 11, 2016 2.480 2.540 2.352 2.520 53,713 +0.05(+2.02%)
Mar 10, 2016 2.520 2.540 2.450 2.470 11,136 -0.03(-1.20%)
Mar 09, 2016 2.540 2.589 2.305 2.500 100,026 -0.02(-0.79%)
Mar 08, 2016 2.490 2.580 2.450 2.520 145,427 -0.01(-0.40%)
Mar 07, 2016 2.350 2.590 2.290 2.530 130,487 +0.19(+8.12%)
Mar 04, 2016 2.130 2.360 2.130 2.340 205,123 +0.18(+8.33%)
Mar 03, 2016 2.220 2.230 2.160 2.160 70,650 -0.08(-3.57%)
Mar 02, 2016 2.170 2.250 2.120 2.240 44,544 +0.05(+2.28%)
Mar 01, 2016 2.100 2.240 2.100 2.190 98,724 +0.01(+0.46%)
Feb 29, 2016 2.180 2.230 2.170 2.180 19,689 -0.01(-0.46%)
Feb 26, 2016 2.160 2.200 2.160 2.190 25,181 +0.03(+1.39%)
Feb 25, 2016 2.140 2.200 2.110 2.160 8,458 +0.04(+1.89%)
Feb 24, 2016 2.170 2.200 2.080 2.120 64,700 -0.04(-1.85%)
Feb 23, 2016 2.150 2.220 2.120 2.160 17,023 -0.00(-0.23%)
Feb 22, 2016 2.220 2.230 2.110 2.165 67,013 -0.04(-1.59%)
Feb 19, 2016 2.200 2.230 2.110 2.200 68,940 +0.00(+0.00%)
Feb 18, 2016 2.180 2.200 2.080 2.200 89,233 +0.02(+0.92%)
Feb 17, 2016 2.170 2.180 2.050 2.180 42,607 +0.03(+1.40%)
Feb 16, 2016 2.110 2.180 2.110 2.150 41,219 +0.02(+0.94%)
Feb 12, 2016 2.150 2.130 2.130 2.130 29,300 +0.00(+0.24%)
Feb 11, 2016 2.110 2.150 2.090 2.125 9,439 -0.02(-1.16%)
Feb 10, 2016 2.100 2.160 2.040 2.150 71,587 -0.01(-0.46%)
Feb 09, 2016 2.150 2.260 2.100 2.160 53,490 -0.01(-0.46%)
Feb 08, 2016 2.050 2.230 2.030 2.170 31,552 +0.15(+7.43%)
Feb 05, 2016 1.900 2.100 1.900 2.020 194,703 +0.16(+8.60%)
Feb 04, 2016 1.840 1.870 1.810 1.860 84,650 +0.03(+1.64%)
Feb 03, 2016 1.830 1.870 1.820 1.830 16,468 +0.00(+0.00%)
Feb 02, 2016 1.850 1.880 1.810 1.830 37,111 -0.02(-1.08%)
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.