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 31, 2013 8.490 8.670 8.210 8.540 91,923 -0.05(-0.58%)
May 30, 2013 8.240 8.600 8.141 8.590 47,415 +0.38(+4.63%)
May 29, 2013 8.190 8.290 8.190 8.210 17,984 -0.06(-0.73%)
May 28, 2013 8.340 8.490 8.200 8.270 85,496 +0.07(+0.85%)
May 24, 2013 8.260 8.320 8.070 8.200 0 -0.09(-1.09%)
May 23, 2013 8.300 8.380 8.200 8.290 0 -0.06(-0.72%)
May 22, 2013 8.490 8.570 8.120 8.350 0 -0.16(-1.88%)
May 21, 2013 8.630 8.660 8.440 8.510 0 -0.14(-1.62%)
May 20, 2013 8.750 8.800 8.530 8.650 0 -0.09(-1.03%)
May 17, 2013 8.670 8.830 8.580 8.740 0 +0.14(+1.63%)
May 16, 2013 8.640 8.970 8.510 8.600 118,329 -0.04(-0.46%)
May 15, 2013 8.300 8.910 8.270 8.640 0 +0.41(+4.98%)
May 13, 2013 8.320 8.380 8.000 8.230 0 -0.07(-0.84%)
May 10, 2013 8.240 8.560 8.240 8.300 0 +0.06(+0.73%)
May 09, 2013 8.210 8.480 8.160 8.240 0 +0.09(+1.10%)
May 08, 2013 8.080 8.260 8.000 8.150 0 +0.06(+0.74%)
May 07, 2013 8.080 8.100 7.790 8.090 0 +0.01(+0.12%)
May 06, 2013 8.420 8.470 8.000 8.080 0 -0.34(-4.04%)
May 03, 2013 8.440 8.480 8.390 8.420 0 +0.09(+1.08%)
May 02, 2013 8.180 8.390 7.820 8.330 0 +0.17(+2.08%)
May 01, 2013 8.650 8.650 8.140 8.160 0 -0.55(-6.31%)
Apr 30, 2013 8.780 8.830 8.500 8.710 0 -0.10(-1.14%)
Apr 29, 2013 9.040 9.180 8.500 8.810 114,625 -0.13(-1.45%)
Apr 26, 2013 9.360 9.440 8.930 8.940 105,371 -0.50(-5.30%)
Apr 25, 2013 9.720 9.720 9.260 9.440 62,306 -0.28(-2.88%)
Apr 24, 2013 9.840 9.930 9.560 9.720 44,913 +0.06(+0.62%)
Apr 23, 2013 9.650 9.680 9.500 9.660 47,851 +0.05(+0.52%)
Apr 22, 2013 9.860 9.860 9.250 9.610 93,865 -0.10(-1.03%)
Apr 19, 2013 10.11 10.11 9.660 9.710 53,067 -0.32(-3.19%)
Apr 18, 2013 10.00 10.16 9.920 10.03 88,034 +0.08(+0.80%)
Apr 17, 2013 8.800 10.18 8.800 9.950 197,044 +1.12(+12.68%)
Apr 16, 2013 8.840 9.080 8.720 8.830 95,013 +0.04(+0.46%)
Apr 15, 2013 9.320 9.530 8.750 8.790 101,636 -0.54(-5.79%)
Apr 12, 2013 9.430 9.500 9.270 9.330 25,164 -0.18(-1.89%)
Apr 11, 2013 9.890 9.900 9.420 9.510 29,940 -0.36(-3.65%)
Apr 10, 2013 9.500 9.990 9.500 9.870 48,638 +0.42(+4.44%)
Apr 09, 2013 9.130 9.500 9.100 9.450 57,826 +0.37(+4.07%)
Apr 08, 2013 9.180 9.190 8.790 9.080 147,518 -0.09(-0.98%)
Apr 05, 2013 9.270 9.340 9.020 9.170 85,363 -0.16(-1.71%)
Apr 04, 2013 9.580 9.580 9.140 9.330 55,251 -0.28(-2.91%)
Apr 03, 2013 9.740 9.777 9.590 9.610 44,571 -0.13(-1.33%)
Apr 02, 2013 10.00 10.13 9.685 9.740 57,848 -0.17(-1.72%)
Apr 01, 2013 10.20 10.20 9.760 9.910 49,905 -0.29(-2.84%)
Mar 28, 2013 10.12 10.24 10.08 10.20 25,966 +0.11(+1.09%)
Mar 27, 2013 9.840 10.25 9.750 10.09 16,665 +0.22(+2.23%)
Mar 26, 2013 9.600 9.880 9.450 9.870 63,489 +0.29(+3.03%)
Mar 25, 2013 9.580 9.620 9.250 9.580 91,795 -0.05(-0.52%)
Mar 22, 2013 9.640 9.700 9.570 9.630 15,405 +0.00(+0.00%)
Mar 21, 2013 9.850 9.860 9.430 9.630 58,307 -0.31(-3.12%)
Mar 20, 2013 9.830 9.940 9.660 9.940 13,864 +0.14(+1.43%)
Mar 19, 2013 9.900 10.00 9.750 9.800 49,836 -0.02(-0.20%)
Mar 18, 2013 10.09 10.24 9.760 9.820 63,007 -0.40(-3.91%)
Mar 15, 2013 10.52 10.64 10.02 10.22 71,244 -0.28(-2.67%)
Mar 14, 2013 10.28 10.68 10.21 10.50 59,992 +0.30(+2.94%)
Mar 13, 2013 10.23 10.25 10.12 10.20 58,184 +0.08(+0.79%)
Mar 12, 2013 10.19 10.41 10.02 10.12 26,930 -0.07(-0.69%)
Mar 11, 2013 10.37 10.69 9.880 10.19 125,043 -0.20(-1.92%)
Mar 08, 2013 9.910 10.60 9.670 10.39 105,437 +0.57(+5.80%)
Mar 07, 2013 9.660 9.850 9.660 9.820 28,231 +0.14(+1.45%)
Mar 06, 2013 9.680 9.760 9.550 9.680 302,775 +0.00(+0.00%)
Mar 05, 2013 9.650 9.750 9.600 9.680 105,170 +0.06(+0.62%)
Mar 04, 2013 9.690 9.790 9.530 9.620 32,730 -0.06(-0.62%)
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.