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, 2017 0.9350 0.9600 0.9301 0.9301 6,745 -0.02(-2.11%)
Jul 28, 2017 0.9799 0.9799 0.9374 0.9501 2,545 +0.00(+0.01%)
Jul 27, 2017 0.9799 0.9799 0.9316 0.9500 2,753 -0.03(-3.05%)
Jul 26, 2017 0.9500 0.9799 0.9300 0.9799 8,740 +0.02(+2.07%)
Jul 25, 2017 0.9817 1.010 0.9600 0.9600 15,810 -0.02(-2.04%)
Jul 24, 2017 0.9888 1.010 0.9700 0.9800 69,770 +0.02(+2.08%)
Jul 21, 2017 0.9550 1.000 0.9550 0.9600 16,408 -0.01(-1.03%)
Jul 20, 2017 0.9320 0.9700 0.9320 0.9700 18,997 +0.03(+3.19%)
Jul 19, 2017 0.9889 0.9889 0.9300 0.9400 64,880 -0.01(-1.05%)
Jul 18, 2017 0.9499 0.9500 0.9161 0.9500 13,880 -0.02(-2.06%)
Jul 17, 2017 0.9889 0.9889 0.9500 0.9700 30,379 +0.02(+2.11%)
Jul 14, 2017 0.9100 0.9897 0.9100 0.9500 30,437 +0.03(+3.26%)
Jul 13, 2017 0.9111 0.9650 0.9111 0.9200 9,095 -0.03(-3.12%)
Jul 12, 2017 0.9960 0.9999 0.9000 0.9496 24,425 -0.01(-1.27%)
Jul 11, 2017 0.9510 1.020 0.9510 0.9618 33,920 -0.01(-0.85%)
Jul 10, 2017 0.9502 0.9700 0.9502 0.9700 2,044 +0.01(+1.04%)
Jul 07, 2017 0.9650 0.9650 0.9300 0.9600 3,783 -0.01(-1.03%)
Jul 06, 2017 0.9620 0.9702 0.9502 0.9700 1,216 +0.00(+0.00%)
Jul 05, 2017 0.9890 0.9890 0.9502 0.9700 11,901 +0.00(+0.00%)
Jul 03, 2017 0.9450 0.9700 0.9450 0.9700 27,617 +0.07(+7.78%)
Jun 30, 2017 0.9483 0.9900 0.8900 0.9000 69,957 -0.06(-5.94%)
Jun 29, 2017 0.9085 0.9800 0.9085 0.9568 1,385 -0.01(-1.36%)
Jun 28, 2017 0.9020 0.9700 0.9020 0.9700 1,904 +0.06(+6.59%)
Jun 27, 2017 0.9320 0.9800 0.9020 0.9100 14,168 -0.04(-4.21%)
Jun 26, 2017 0.9220 0.9700 0.9220 0.9500 5,323 +0.00(+0.49%)
Jun 23, 2017 0.9800 0.9900 0.8800 0.9454 27,654 -0.02(-2.54%)
Jun 22, 2017 0.8800 0.9800 0.8800 0.9700 117,561 +0.09(+10.54%)
Jun 21, 2017 0.8692 0.8900 0.8600 0.8775 19,843 +0.02(+2.03%)
Jun 20, 2017 0.9100 0.9100 0.8600 0.8600 20,635 -0.03(-3.37%)
Jun 19, 2017 0.9600 0.9600 0.8800 0.8900 6,320 -0.07(-7.29%)
Jun 16, 2017 0.8800 0.9600 0.8800 0.9600 2,627 +0.08(+9.09%)
Jun 15, 2017 0.8900 0.9000 0.8800 0.8800 29,677 -0.01(-1.13%)
Jun 14, 2017 0.9400 0.9400 0.8901 0.8901 1,547 -0.01(-0.69%)
Jun 13, 2017 0.9100 0.9100 0.8900 0.8963 4,653 -0.01(-1.51%)
Jun 12, 2017 0.9300 0.9400 0.9000 0.9100 953 +0.01(+1.11%)
Jun 09, 2017 0.9150 0.9200 0.8984 0.9000 55,474 -0.03(-3.26%)
Jun 08, 2017 1.040 1.040 0.9100 0.9303 40,796 -0.05(-5.07%)
Jun 07, 2017 0.9800 0.9800 0.9800 0.9800 5,763 +0.00(+0.33%)
Jun 06, 2017 0.9800 0.9800 0.9600 0.9768 27,380 -0.00(-0.32%)
Jun 05, 2017 0.9550 0.9800 0.9344 0.9800 7,746 +0.04(+4.14%)
Jun 02, 2017 0.9182 0.9700 0.9182 0.9410 41,030 +0.00(+0.11%)
Jun 01, 2017 0.9091 0.9517 0.8900 0.9400 31,539 +0.03(+3.42%)
May 31, 2017 0.8995 0.9089 0.8900 0.9089 7,092 +0.02(+2.12%)
May 30, 2017 0.9000 0.9089 0.8900 0.8900 7,710 -0.01(-0.56%)
May 26, 2017 0.9210 0.9210 0.8809 0.8950 4,659 +0.02(+1.70%)
May 25, 2017 0.8540 0.9000 0.8501 0.8800 43,224 +0.01(+1.15%)
May 24, 2017 0.8500 0.8700 0.8500 0.8700 9,341 +0.02(+2.35%)
May 23, 2017 0.8500 0.8990 0.8500 0.8500 40,884 +0.00(+0.00%)
May 22, 2017 0.8700 0.8903 0.8500 0.8500 39,274 -0.02(-2.30%)
May 19, 2017 0.8601 0.8900 0.8500 0.8700 21,914 +0.02(+2.35%)
May 18, 2017 0.8730 0.8900 0.8500 0.8500 9,340 -0.00(-0.12%)
May 17, 2017 0.8500 0.8597 0.8500 0.8510 15,331 +0.00(+0.12%)
May 16, 2017 0.8700 0.8700 0.8500 0.8500 30,150 -0.02(-2.28%)
May 15, 2017 0.9008 0.9008 0.8500 0.8698 34,708 +0.02(+2.33%)
May 12, 2017 0.8500 0.8900 0.8500 0.8500 14,075 +0.00(+0.00%)
May 11, 2017 0.8500 0.8599 0.8500 0.8500 40,641 -0.00(-0.13%)
May 10, 2017 0.8500 0.8632 0.8482 0.8511 54,829 +0.00(+0.13%)
May 09, 2017 0.8500 0.8699 0.8500 0.8500 59,136 +0.00(+0.00%)
May 08, 2017 0.8050 0.9700 0.8050 0.8500 364,895 +0.04(+5.59%)
May 05, 2017 0.8200 0.8400 0.8000 0.8050 37,522 -0.01(-0.74%)
May 04, 2017 0.8500 0.8500 0.8000 0.8110 11,138 -0.00(-0.45%)
May 03, 2017 0.8000 0.8199 0.8000 0.8147 52,541 +0.01(+1.84%)
May 02, 2017 0.8288 0.8300 0.8000 0.8000 40,517 +0.00(+0.00%)
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.