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 (%)
Jul 31, 2014 2.300 2.320 2.220 2.230 36,843 -0.07(-3.04%)
Jul 30, 2014 2.260 2.330 2.240 2.300 46,717 +0.05(+2.22%)
Jul 29, 2014 2.240 2.290 2.230 2.250 23,216 +0.04(+1.81%)
Jul 28, 2014 2.260 2.250 2.210 2.210 27,316 -0.04(-1.78%)
Jul 25, 2014 2.300 2.306 2.240 2.250 56,705 -0.07(-3.02%)
Jul 24, 2014 2.250 2.340 2.250 2.320 46,744 +0.07(+3.11%)
Jul 23, 2014 2.350 2.450 2.200 2.250 99,349 -0.07(-3.02%)
Jul 22, 2014 2.250 2.450 2.250 2.320 56,715 -0.02(-0.85%)
Jul 21, 2014 2.250 2.350 2.240 2.340 60,325 +0.08(+3.54%)
Jul 18, 2014 2.300 2.300 2.250 2.260 16,279 -0.02(-0.88%)
Jul 17, 2014 2.330 2.340 2.260 2.280 26,098 +0.00(+0.00%)
Jul 16, 2014 2.280 2.300 2.250 2.280 40,827 +0.00(+0.00%)
Jul 15, 2014 2.290 2.320 2.280 2.280 129,537 +0.00(+0.00%)
Jul 14, 2014 2.280 2.440 2.280 2.280 51,899 -0.01(-0.44%)
Jul 11, 2014 2.290 2.320 2.280 2.290 19,781 +0.02(+0.66%)
Jul 10, 2014 2.280 2.325 2.240 2.275 65,662 -0.06(-2.78%)
Jul 09, 2014 2.390 2.460 2.340 2.340 52,193 -0.04(-1.68%)
Jul 08, 2014 2.380 2.440 2.270 2.380 141,613 -0.01(-0.42%)
Jul 07, 2014 2.600 2.600 2.380 2.390 171,970 -0.21(-8.08%)
Jul 03, 2014 2.550 2.600 2.600 2.600 75,200 +0.09(+3.59%)
Jul 02, 2014 2.410 2.640 2.400 2.510 105,261 +0.08(+3.29%)
Jul 01, 2014 2.350 2.430 2.330 2.430 93,590 +0.10(+4.29%)
Jun 30, 2014 2.170 2.370 2.120 2.330 210,882 -0.18(-7.17%)
Jun 27, 2014 2.170 2.740 2.170 2.510 2,478,617 +0.31(+14.09%)
Jun 26, 2014 2.250 2.270 2.190 2.200 60,004 -0.04(-1.79%)
Jun 25, 2014 2.200 2.260 2.170 2.240 172,108 +0.04(+1.82%)
Jun 24, 2014 2.230 2.300 2.200 2.200 109,666 -0.02(-0.90%)
Jun 23, 2014 2.240 2.250 2.200 2.220 123,314 -0.03(-1.33%)
Jun 20, 2014 2.340 2.400 2.230 2.250 194,721 -0.07(-3.02%)
Jun 19, 2014 2.380 2.390 2.280 2.320 63,071 -0.05(-2.11%)
Jun 18, 2014 2.440 2.460 2.340 2.370 51,791 -0.04(-1.66%)
Jun 17, 2014 2.350 2.490 2.330 2.410 337,277 +0.04(+1.69%)
Jun 16, 2014 2.340 2.400 2.280 2.370 85,381 +0.08(+3.49%)
Jun 13, 2014 2.340 2.340 2.280 2.290 70,388 -0.03(-1.29%)
Jun 12, 2014 2.320 2.400 2.310 2.320 76,058 -0.02(-0.85%)
Jun 11, 2014 2.390 2.410 2.260 2.340 111,614 -0.05(-2.09%)
Jun 10, 2014 2.300 2.390 2.280 2.390 107,977 +0.07(+3.02%)
Jun 06, 2014 2.380 2.410 2.300 2.320 109,400 -0.03(-1.28%)
Jun 05, 2014 2.200 2.380 2.200 2.350 203,452 +0.14(+6.33%)
Jun 04, 2014 2.250 2.260 2.200 2.210 110,322 -0.05(-2.21%)
Jun 03, 2014 2.310 2.340 2.250 2.260 252,879 -0.12(-5.04%)
Jun 02, 2014 2.430 2.490 2.350 2.380 160,877 -0.06(-2.46%)
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%)
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.