INTERMOLECULAR $8.27

down -0.08


23/5/2013 03:23 PM  |  NASDAQ : IMI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

IMI historical data

Date Open High Low Close Volume
5/22/2013 8.49 8.57 8.12 8.35 691
5/21/2013 8.63 8.66 8.44 8.51 1069
5/20/2013 8.75 8.80 8.53 8.65 1095
5/17/2013 8.67 8.83 8.55 8.74 765
5/16/2013 8.64 8.97 8.51 8.60 1184
5/15/2013 8.30 8.91 8.27 8.64 1811
5/14/2013 8.27 8.33 8.18 8.30 4563
5/13/2013 8.32 8.38 8.00 8.23 1228
5/10/2013 8.24 8.56 8.24 8.30 924
5/9/2013 8.21 8.48 8.16 8.24 4146
5/8/2013 8.08 8.26 8.00 8.15 3692
5/7/2013 8.08 8.10 7.79 8.09 763
5/6/2013 8.42 8.47 8.00 8.08 877
5/3/2013 8.44 8.49 8.39 8.42 579
5/2/2013 8.18 8.39 7.82 8.33 1071
5/1/2013 8.65 8.65 8.14 8.16 1972
4/30/2013 8.78 8.83 8.50 8.71 1236
4/29/2013 9.04 9.18 8.50 8.81 1147
4/26/2013 9.36 9.50 8.85 8.94 1054
4/25/2013 9.72 9.72 9.26 9.44 624
4/24/2013 9.84 9.93 9.56 9.72 450
4/23/2013 9.65 9.68 9.50 9.66 479
4/22/2013 9.86 9.86 9.25 9.61 939
4/19/2013 10.11 10.11 9.66 9.71 531
4/18/2013 10.00 10.17 9.92 10.03 881
4/17/2013 8.80 10.18 8.80 9.95 1971
4/16/2013 8.84 9.08 8.72 8.83 951
4/15/2013 9.32 9.53 8.75 8.79 1017
4/12/2013 9.43 9.50 9.27 9.33 252
4/11/2013 9.89 9.90 9.42 9.51 300
4/10/2013 9.50 9.99 9.50 9.87 487
4/9/2013 9.13 9.50 9.10 9.45 579
4/8/2013 9.18 9.19 8.79 9.08 1476
4/5/2013 9.27 9.34 9.02 9.17 854
4/4/2013 9.58 9.58 9.14 9.33 553
4/3/2013 9.74 9.78 9.59 9.61 446
4/2/2013 10.00 10.13 9.69 9.74 579
4/1/2013 10.20 10.20 9.76 9.91 500
3/28/2013 10.12 10.24 10.08 10.20 260
3/27/2013 9.84 10.25 9.75 10.09 167
3/26/2013 9.60 9.88 9.45 9.87 635
3/25/2013 9.58 9.62 9.25 9.58 918
3/22/2013 9.64 9.70 9.57 9.63 149
3/21/2013 9.85 9.86 9.43 9.63 584
3/20/2013 9.83 9.94 9.66 9.94 139
3/19/2013 9.90 10.00 9.75 9.80 499
3/18/2013 10.09 10.24 9.76 9.82 631
3/15/2013 10.52 10.64 10.02 10.22 713
3/14/2013 10.28 10.68 10.21 10.50 600
3/13/2013 10.23 10.25 10.12 10.20 582
3/12/2013 10.19 10.42 10.02 10.12 270
3/11/2013 10.37 10.69 9.88 10.19 1251
3/8/2013 9.91 10.60 9.67 10.39 1055
3/7/2013 9.66 9.85 9.66 9.82 283
3/6/2013 9.68 9.76 9.55 9.68 3028
3/5/2013 9.65 9.75 9.60 9.68 1052
3/4/2013 9.69 9.79 9.53 9.62 328
3/1/2013 9.56 9.77 9.25 9.68 419
2/28/2013 9.65 9.84 9.51 9.67 890
2/27/2013 9.67 9.74 9.60 9.66 585
2/26/2013 9.52 9.78 9.35 9.68 1043
2/25/2013 9.43 9.65 9.19 9.52 702
2/22/2013 9.44 9.44 9.23 9.43 428
2/21/2013 9.82 9.84 9.21 9.39 623
2/20/2013 9.80 9.98 9.70 9.86 514
2/19/2013 10.00 10.16 9.81 9.82 651
2/15/2013 9.75 10.07 9.68 9.97 1127
2/14/2013 9.34 9.83 9.34 9.56 1126
2/13/2013 9.49 9.73 9.12 9.33 403
2/12/2013 9.36 9.55 9.30 9.41 271
2/11/2013 9.27 9.46 9.15 9.45 221
2/8/2013 9.14 9.50 9.07 9.30 346
2/7/2013 9.31 9.56 9.08 9.26 507
2/6/2013 9.60 9.60 9.30 9.34 1783
2/5/2013 9.82 9.83 9.64 9.70 571
2/4/2013 9.14 9.88 9.07 9.71 816
2/1/2013 9.44 9.63 9.27 9.50 495
1/31/2013 9.20 9.45 9.07 9.38 388
1/30/2013 9.55 9.55 9.06 9.19 609
1/29/2013 9.66 9.66 9.41 9.59 207
1/28/2013 9.50 9.89 9.37 9.70 471
1/25/2013 9.40 9.60 9.35 9.46 549
1/24/2013 9.43 9.58 9.16 9.35 378
1/23/2013 9.46 9.58 9.41 9.44 159
1/22/2013 9.58 9.64 9.41 9.51 391
1/18/2013 9.68 9.70 9.50 9.61 806
1/17/2013 8.98 9.71 8.98 9.65 2333
1/16/2013 8.51 9.04 8.41 8.96 1135
1/15/2013 8.49 9.00 8.49 8.61 496
1/14/2013 8.44 8.62 8.41 8.60 495
1/11/2013 8.50 8.53 8.32 8.45 136
1/10/2013 8.48 8.50 8.31 8.47 241
1/9/2013 8.46 8.51 8.30 8.47 464
1/8/2013 8.50 8.50 8.28 8.46 817
1/7/2013 8.70 8.70 8.25 8.50 430
1/4/2013 8.77 8.93 8.67 8.78 396
1/3/2013 8.99 8.99 8.35 8.71 689
1/2/2013 9.12 9.12 8.67 8.96 1800
12/31/2012 8.50 9.28 8.43 8.90 953
12/28/2012 8.35 8.49 8.16 8.42 326
Marketplace
Trading Center