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 (%)
Jan 29, 2016 1.890 1.980 1.730 1.910 89,573 +0.02(+1.06%)
Jan 28, 2016 1.900 1.910 1.850 1.890 56,622 -0.01(-0.53%)
Jan 27, 2016 1.950 1.950 1.890 1.900 18,422 -0.04(-2.06%)
Jan 26, 2016 1.980 1.980 1.930 1.940 37,339 -0.03(-1.52%)
Jan 25, 2016 2.020 2.020 1.900 1.970 23,787 -0.03(-1.50%)
Jan 22, 2016 1.990 2.000 1.900 2.000 52,235 +0.01(+0.50%)
Jan 21, 2016 2.000 2.010 1.900 1.990 28,063 -0.01(-0.50%)
Jan 20, 2016 2.000 2.010 1.950 2.000 17,175 -0.01(-0.73%)
Jan 19, 2016 2.030 2.040 1.990 2.015 62,908 -0.02(-0.75%)
Jan 15, 2016 2.090 2.030 2.030 2.030 36,300 -0.09(-4.25%)
Jan 14, 2016 2.120 2.140 2.095 2.120 33,976 +0.04(+1.92%)
Jan 13, 2016 2.190 2.190 2.080 2.080 17,472 -0.04(-1.89%)
Jan 12, 2016 2.200 2.200 2.090 2.120 78,207 -0.02(-0.93%)
Jan 11, 2016 2.280 2.280 2.105 2.140 11,418 -0.12(-5.31%)
Jan 08, 2016 2.310 2.320 2.250 2.260 32,740 -0.02(-0.88%)
Jan 07, 2016 2.220 2.300 2.159 2.280 47,569 +0.09(+4.11%)
Jan 06, 2016 2.200 2.200 2.160 2.190 25,487 -0.01(-0.45%)
Jan 05, 2016 2.131 2.200 2.131 2.200 17,933 +0.04(+1.85%)
Jan 04, 2016 2.240 2.240 2.110 2.160 34,416 -0.16(-6.90%)
Dec 31, 2015 2.310 2.320 2.320 2.320 46,100 +0.01(+0.43%)
Dec 30, 2015 2.350 2.350 2.250 2.310 54,990 +0.01(+0.43%)
Dec 29, 2015 2.070 2.330 2.070 2.300 90,979 +0.17(+7.98%)
Dec 28, 2015 2.095 2.150 2.095 2.130 65,541 +0.02(+0.95%)
Dec 24, 2015 2.130 2.110 2.110 2.110 1,300 -0.02(-0.94%)
Dec 23, 2015 2.130 2.150 2.070 2.130 40,022 -0.03(-1.39%)
Dec 22, 2015 2.150 2.180 2.070 2.160 20,559 -0.01(-0.46%)
Dec 21, 2015 2.150 2.170 2.120 2.170 3,465 +0.02(+0.93%)
Dec 18, 2015 2.140 2.150 2.110 2.150 18,602 -0.02(-0.92%)
Dec 17, 2015 2.060 2.190 2.060 2.170 24,089 +0.06(+2.84%)
Dec 16, 2015 2.110 2.130 2.086 2.110 12,828 +0.01(+0.48%)
Dec 15, 2015 2.040 2.120 2.040 2.100 4,175 -0.02(-0.94%)
Dec 14, 2015 2.080 2.160 2.070 2.120 16,982 -0.03(-1.40%)
Dec 11, 2015 2.260 2.260 2.130 2.150 11,739 -0.11(-4.87%)
Dec 10, 2015 2.130 2.270 2.090 2.260 78,287 +0.11(+5.12%)
Dec 09, 2015 2.160 2.160 2.050 2.150 224,261 -0.02(-0.92%)
Dec 08, 2015 2.030 2.190 2.030 2.170 122,768 +0.11(+5.34%)
Dec 07, 2015 2.178 2.220 2.030 2.060 21,653 -0.16(-7.21%)
Dec 04, 2015 2.140 2.270 2.110 2.220 17,129 +0.03(+1.37%)
Dec 03, 2015 2.060 2.200 2.025 2.190 19,678 +0.11(+5.29%)
Dec 02, 2015 2.140 2.210 2.060 2.080 7,467 -0.10(-4.59%)
Dec 01, 2015 2.220 2.270 2.140 2.180 36,670 -0.09(-3.96%)
Nov 30, 2015 2.240 2.280 2.130 2.270 60,501 +0.12(+5.58%)
Nov 27, 2015 2.210 2.250 2.150 2.150 11,286 -0.06(-2.71%)
Nov 25, 2015 2.200 2.210 2.210 2.210 42,000 +0.01(+0.45%)
Nov 24, 2015 2.200 2.310 2.050 2.200 38,012 +0.01(+0.46%)
Nov 23, 2015 2.170 2.250 2.060 2.190 37,470 -0.06(-2.67%)
Nov 20, 2015 2.130 2.250 2.080 2.250 50,324 +0.20(+9.76%)
Nov 19, 2015 2.150 2.150 2.050 2.050 10,942 -0.09(-4.21%)
Nov 18, 2015 2.060 2.160 2.060 2.140 27,833 +0.09(+4.39%)
Nov 17, 2015 2.090 2.100 2.000 2.050 11,276 +0.00(+0.00%)
Nov 16, 2015 2.000 2.060 1.990 2.050 95,434 +0.01(+0.49%)
Nov 13, 2015 2.000 2.050 2.000 2.040 33,846 +0.05(+2.51%)
Nov 12, 2015 2.000 2.000 1.950 1.990 11,159 -0.02(-1.00%)
Nov 11, 2015 2.160 2.200 2.010 2.010 34,702 -0.19(-8.64%)
Nov 10, 2015 2.150 2.200 2.110 2.200 50,551 +0.00(+0.00%)
Nov 09, 2015 2.200 2.210 2.150 2.200 33,021 +0.00(+0.00%)
Nov 06, 2015 2.058 2.200 2.040 2.200 28,569 +0.09(+4.27%)
Nov 05, 2015 2.190 2.190 2.085 2.110 23,912 -0.05(-2.31%)
Nov 04, 2015 2.110 2.180 2.019 2.160 24,468 +0.12(+5.88%)
Nov 03, 2015 2.080 2.130 2.040 2.040 17,516 -0.01(-0.49%)
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.