$1.90 +0.08 (%) Intermolecular Inc - NASDAQ

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
5/28/20151.871.871.801.82307,748
5/27/20151.851.901.811.8212,409
5/26/20151.901.901.781.8441,820
5/22/20151.881.951.881.9229,693
5/21/20151.801.871.801.8333,236
5/20/20151.851.851.771.79110,384
5/19/20151.861.861.801.8243,938
5/18/20151.841.851.831.8413,075
5/15/20151.891.921.831.8625,959
5/14/20151.781.901.781.8638,176
5/13/20151.801.911.801.90126,781
5/12/20151.751.861.751.8271,711
5/11/20151.761.831.761.8322,059
5/8/20151.671.831.671.81273,732
5/7/20151.691.721.671.6918,867
5/6/20151.721.731.721.7214,698
5/5/20151.651.721.651.707,775
5/4/20151.671.721.671.6813,849
5/1/20151.761.791.701.7067,257
4/30/20151.811.811.751.757,802
4/29/20151.721.781.721.7511,825
4/28/20151.791.801.731.7428,333
4/27/20151.751.791.731.7342,194
4/24/20151.711.731.711.7212,683
4/23/20151.721.761.661.7189,570
4/22/20151.741.741.711.717,731
4/21/20151.681.761.681.7159,264
4/20/20151.701.701.621.6931,073
4/17/20151.731.771.651.70160,851
4/16/20151.861.861.811.8351,460
4/15/20151.841.861.801.8247,507
4/14/20151.871.871.771.83102,664
4/13/20151.811.861.701.8646,863
4/10/20151.771.851.761.8435,589
4/9/20151.761.771.731.7724,575
4/8/20151.691.771.691.7338,051
4/7/20151.661.691.631.6915,645
4/6/20151.651.691.651.6653,763
4/2/20151.651.671.641.6629,650
4/1/20151.661.671.641.6513,015
3/31/20151.681.681.641.6421,314
3/30/20151.611.681.601.685,424
3/27/20151.611.671.611.67115,013
3/26/20151.651.651.621.6418,337
3/25/20151.631.661.611.6625,069
3/24/20151.651.661.631.6324,363
3/23/20151.611.671.611.6656,971
3/20/20151.701.701.611.6192,390
3/19/20151.631.691.601.6827,119
3/18/20151.581.701.581.60103,820
3/17/20151.561.601.551.56293,308
3/16/20151.671.671.561.591,092,222
3/13/20151.621.671.601.6769,081
3/12/20151.631.631.601.6021,726
3/11/20151.601.641.601.6042,539
3/10/20151.601.651.601.61269,658
3/9/20151.611.621.601.6071,972
3/6/20151.661.681.601.6449,742
3/5/20151.651.691.611.6518,604
3/4/20151.661.701.611.6235,221
3/3/20151.761.761.671.7053,653
3/2/20151.801.801.721.7289,482
2/27/20151.751.801.721.7975,994
2/26/20151.741.751.651.73158,286
2/25/20151.671.741.561.74273,406
2/24/20151.621.701.621.6720,732
2/23/20151.691.741.551.65259,072
2/20/20151.801.821.691.7334,699
2/19/20151.801.841.721.8142,184
2/18/20151.801.881.721.85189,162
2/17/20151.741.771.621.77276,909
2/13/20151.801.801.611.70806,923
2/12/20151.801.901.681.9051,818
2/11/20151.761.801.671.8057,656
2/10/20151.601.761.581.765,278,550
2/9/20151.641.641.551.635,427
2/6/20151.551.661.551.6311,584
2/5/20151.621.631.571.5722,055
2/4/20151.651.741.591.5915,448
2/3/20151.641.651.581.6513,662
2/2/20151.691.691.601.606,471
1/30/20151.641.661.611.6311,467
1/29/20151.661.721.611.6734,504
1/28/20151.621.701.621.6920,531
1/27/20151.641.731.641.7023,175
1/26/20151.651.711.601.6179,315
1/23/20151.701.711.651.6515,922
1/22/20151.741.741.681.71398,029
1/21/20151.761.761.701.7151,786
1/20/20151.781.841.751.7661,202
1/16/20151.771.801.751.7569,013
1/15/20151.761.881.751.7715,040
1/14/20151.851.861.751.8619,233
1/13/20151.781.901.781.85140,471
1/12/20151.821.901.761.7840,089
1/9/20151.941.941.791.8072,689
1/8/20151.961.961.801.81113,605
1/7/20151.911.921.811.85145,111
1/6/20151.921.931.851.9349,048
1/5/20151.991.991.911.935,033
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center