$0.98 0.00 (%) Intermolecular Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
12/1/20161.041.040.980.9853,387
11/30/20161.011.021.011.0216,597
11/29/20161.011.021.001.0118,884
11/28/20161.041.040.981.0011,287
11/25/20161.031.051.031.045,039
11/23/20161.021.031.011.0320,478
11/22/20161.061.080.971.0016,376
11/21/20161.081.081.031.0534,457
11/18/20161.001.071.001.0592,311
11/17/20161.041.041.001.01130,034
11/16/20161.051.051.021.04144,510
11/15/20160.881.050.841.051,938,215
11/14/20160.880.880.850.8832,601
11/11/20160.810.890.800.8755,301
11/10/20160.790.850.790.8337,409
11/9/20160.830.830.780.81149,960
11/8/20160.880.880.820.8463,525
11/7/20160.850.920.820.8958,186
11/4/20160.900.900.800.8663,588
11/3/20160.920.930.870.9081,203
11/2/20160.940.980.940.95111,752
11/1/20161.001.000.920.9765,225
10/31/20161.001.010.970.986,555
10/28/20160.961.000.961.008,286
10/27/20160.991.010.960.9720,370
10/26/20161.001.010.961.0031,948
10/25/20160.971.000.960.966,614
10/24/20160.961.010.960.9810,644
10/21/20160.961.010.960.982,349
10/20/20160.981.010.960.988,393
10/19/20161.011.020.981.0078,792
10/18/20160.961.020.961.0175,288
10/17/20161.001.020.960.96110,377
10/14/20160.951.010.950.9933,729
10/13/20160.951.000.950.9670,272
10/12/20160.981.010.970.9918,817
10/11/20160.991.000.980.9836,227
10/10/20160.990.990.980.9813,275
10/7/20161.001.000.980.9918,656
10/6/20161.001.010.990.9954,487
10/5/20160.951.020.940.9924,362
10/4/20160.960.990.940.9794,023
10/3/20160.981.040.930.9452,950
9/30/20161.001.030.980.9949,990
9/29/20161.021.020.990.9950,041
9/28/20161.011.020.990.9931,934
9/27/20161.031.030.991.018,526
9/26/20161.031.030.990.992,179
9/23/20161.081.080.991.00103,223
9/22/20161.001.070.991.0420,408
9/21/20161.001.060.990.9971,280
9/20/20161.041.051.001.0140,875
9/19/20161.101.101.011.0368,597
9/16/20161.001.101.001.09194,243
9/15/20161.001.041.001.0020,814
9/14/20160.991.040.991.0268,916
9/13/20160.981.010.981.0054,521
9/12/20161.101.100.981.0082,150
9/9/20161.031.091.001.0184,514
9/8/20161.041.081.021.0273,132
9/7/20161.101.101.031.03200,963
9/6/20161.081.131.051.09170,790
9/2/20161.131.171.101.1021,673
9/1/20161.161.181.111.1165,289
8/31/20161.161.181.151.1716,260
8/30/20161.161.181.151.166,555
8/29/20161.161.191.151.1513,698
8/26/20161.171.181.151.1531,946
8/25/20161.201.201.171.1831,187
8/24/20161.201.211.161.1621,256
8/23/20161.171.211.161.1729,188
8/22/20161.181.211.141.2141,152
8/19/20161.161.181.161.1737,420
8/18/20161.181.201.161.1734,797
8/17/20161.131.221.131.2018,108
8/16/20161.191.191.131.15104,125
8/15/20161.241.271.191.19110,653
8/12/20161.261.291.131.27121,084
8/11/20161.251.301.181.26198,561
8/10/20161.151.281.071.25306,767
8/9/20160.961.150.961.142,250,116
8/8/20161.041.050.960.96332,175
8/5/20161.351.360.901.00713,579
8/4/20161.441.441.351.3534,423
8/3/20161.421.441.401.4239,718
8/2/20161.471.471.371.4218,537
8/1/20161.441.471.421.4212,872
7/29/20161.461.471.421.4213,343
7/28/20161.421.481.421.4513,942
7/27/20161.471.491.421.4217,246
7/26/20161.461.491.421.4436,796
7/25/20161.491.531.481.4915,570
7/22/20161.471.481.431.488,814
7/21/20161.491.501.411.454,059
7/20/20161.451.501.451.482,745
7/19/20161.511.541.451.4532,464
7/18/20161.491.531.471.5011,830
7/15/20161.531.541.461.4721,435
7/14/20161.481.541.451.5218,762
7/13/20161.541.541.471.4918,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center