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 30, 2014 2.520 2.520 2.410 2.440 326,697 -0.06(-2.40%)
May 29, 2014 2.590 2.630 2.470 2.500 142,925 -0.09(-3.47%)
May 28, 2014 2.500 2.660 2.500 2.590 328,151 +0.07(+2.78%)
May 27, 2014 2.450 2.600 2.410 2.520 438,511 +0.06(+2.44%)
May 23, 2014 2.410 2.460 2.460 2.460 365,500 -0.02(-0.81%)
May 22, 2014 2.660 2.740 2.470 2.480 366,211 -0.17(-6.42%)
May 21, 2014 2.870 2.880 2.600 2.650 524,098 -0.19(-6.69%)
May 20, 2014 2.850 3.070 2.765 2.840 1,721,043 -0.32(-10.13%)
May 19, 2014 2.550 3.450 2.550 3.160 9,870,487 +0.89(+39.21%)
May 16, 2014 2.180 2.290 2.180 2.270 109,418 +0.10(+4.61%)
May 15, 2014 2.130 2.190 2.100 2.170 120,658 +0.02(+0.93%)
May 14, 2014 2.200 2.200 2.140 2.150 68,890 -0.06(-2.71%)
May 13, 2014 2.290 2.320 2.180 2.210 233,085 -0.07(-3.07%)
May 12, 2014 2.230 2.420 2.222 2.280 106,529 +0.07(+3.17%)
May 09, 2014 2.180 2.230 2.150 2.210 83,879 +0.01(+0.45%)
May 08, 2014 2.250 2.310 2.190 2.200 476,535 -0.12(-5.17%)
May 07, 2014 2.620 2.620 2.310 2.320 299,517 -0.38(-14.07%)
May 06, 2014 2.680 2.710 2.631 2.700 128,073 +0.00(+0.00%)
May 05, 2014 2.710 2.730 2.690 2.700 191,335 +0.02(+0.75%)
May 02, 2014 2.710 2.720 2.650 2.680 235,542 -0.04(-1.47%)
May 01, 2014 2.700 2.750 2.670 2.720 85,930 +0.00(+0.00%)
Apr 30, 2014 2.620 2.730 2.615 2.720 61,057 +0.08(+3.03%)
Apr 29, 2014 2.530 2.680 2.520 2.640 859,181 +0.11(+4.35%)
Apr 28, 2014 2.590 2.595 2.500 2.530 468,810 -0.03(-1.17%)
Apr 25, 2014 2.630 2.640 2.560 2.560 80,675 -0.09(-3.40%)
Apr 24, 2014 2.640 2.700 2.640 2.650 59,443 +0.02(+0.76%)
Apr 23, 2014 2.680 2.690 2.610 2.630 59,305 -0.04(-1.50%)
Apr 22, 2014 2.700 2.740 2.650 2.670 87,063 -0.04(-1.29%)
Apr 21, 2014 2.700 2.730 2.650 2.705 70,498 -0.00(-0.18%)
Apr 17, 2014 2.620 2.710 2.710 2.710 282,700 +0.10(+3.83%)
Apr 16, 2014 2.580 2.650 2.550 2.610 198,946 +0.04(+1.56%)
Apr 15, 2014 2.620 2.640 2.560 2.570 157,575 -0.04(-1.53%)
Apr 14, 2014 2.740 2.740 2.590 2.610 258,090 -0.10(-3.69%)
Apr 11, 2014 2.730 2.780 2.700 2.710 126,116 -0.05(-1.81%)
Apr 10, 2014 2.850 2.850 2.720 2.760 201,160 -0.10(-3.50%)
Apr 09, 2014 2.780 2.890 2.780 2.860 180,651 +0.09(+3.25%)
Apr 08, 2014 2.750 2.810 2.700 2.770 239,195 +0.01(+0.36%)
Apr 07, 2014 2.780 2.790 2.710 2.760 160,506 -0.04(-1.43%)
Apr 04, 2014 2.800 2.850 2.740 2.800 207,721 +0.03(+1.08%)
Apr 03, 2014 2.760 2.780 2.720 2.770 182,026 +0.01(+0.36%)
Apr 02, 2014 2.800 2.810 2.740 2.760 114,583 -0.05(-1.78%)
Apr 01, 2014 2.820 2.870 2.780 2.810 116,891 +0.01(+0.36%)
Mar 31, 2014 2.960 2.960 2.700 2.800 235,691 -0.15(-5.08%)
Mar 28, 2014 2.930 2.980 2.880 2.950 260,389 +0.04(+1.37%)
Mar 27, 2014 2.860 2.980 2.830 2.910 658,616 +0.06(+2.11%)
Mar 26, 2014 2.850 2.890 2.770 2.850 272,334 +0.02(+0.71%)
Mar 25, 2014 2.840 2.870 2.710 2.830 250,168 +0.03(+1.07%)
Mar 24, 2014 2.830 2.880 2.710 2.800 201,830 -0.01(-0.36%)
Mar 21, 2014 2.860 2.930 2.800 2.810 352,261 -0.06(-2.09%)
Mar 20, 2014 2.810 2.950 2.810 2.870 587,037 +0.04(+1.41%)
Mar 19, 2014 2.850 2.900 2.820 2.830 126,763 -0.03(-1.05%)
Mar 18, 2014 2.740 2.880 2.720 2.860 220,333 +0.12(+4.38%)
Mar 17, 2014 2.710 2.860 2.705 2.740 187,467 +0.01(+0.37%)
Mar 14, 2014 2.710 2.850 2.700 2.730 128,752 +0.00(+0.00%)
Mar 13, 2014 2.830 2.860 2.670 2.730 153,043 -0.10(-3.53%)
Mar 12, 2014 2.760 2.920 2.720 2.830 170,574 +0.07(+2.54%)
Mar 11, 2014 2.710 2.860 2.700 2.760 207,253 +0.05(+1.85%)
Mar 10, 2014 2.770 2.820 2.700 2.710 122,029 -0.07(-2.52%)
Mar 07, 2014 2.800 2.840 2.700 2.780 120,810 -0.01(-0.36%)
Mar 06, 2014 2.820 2.860 2.745 2.790 225,150 -0.04(-1.41%)
Mar 05, 2014 2.880 2.890 2.750 2.830 126,939 -0.04(-1.39%)
Mar 04, 2014 2.810 2.900 2.740 2.870 269,771 +0.11(+3.99%)
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.