$1.48 -0.02 (%) Intermolecular Inc - NASDAQ

Jun. 30, 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
6/30/20161.451.561.451.4850,719
6/29/20161.561.561.461.505,239
6/28/20161.511.531.401.5217,049
6/27/20161.561.561.421.4435,919
6/24/20161.541.561.461.51114,141
6/23/20161.581.621.551.5542,998
6/22/20161.611.641.561.5720,576
6/21/20161.661.681.591.6030,461
6/20/20161.651.691.611.6410,799
6/17/20161.601.701.561.6334,833
6/16/20161.611.621.551.60156,869
6/15/20161.591.711.591.6125,050
6/14/20161.661.671.591.6025,280
6/13/20161.851.851.591.67134,648
6/10/20161.831.851.791.8141,403
6/9/20161.851.911.801.8480,935
6/8/20161.831.961.801.8361,292
6/7/20161.861.881.821.8224,679
6/6/20161.821.891.821.8521,006
6/3/20161.801.821.791.8219,672
6/2/20161.801.831.801.8020,166
6/1/20161.801.831.791.7955,431
5/31/20161.801.861.801.8027,357
5/27/20161.851.861.801.8238,270
5/26/20161.841.861.781.7838,382
5/25/20161.831.851.821.8541,954
5/24/20161.861.871.831.8338,462
5/23/20161.891.941.851.8556,792
5/20/20161.871.901.871.8760,185
5/19/20161.851.881.821.8563,487
5/18/20161.921.921.881.8839,683
5/17/20161.941.941.841.94143,533
5/16/20161.941.981.901.9081,412
5/13/20162.032.031.951.9822,799
5/12/20162.032.031.991.9914,078
5/11/20162.012.031.992.0041,316
5/10/20162.012.041.971.9946,511
5/9/20162.032.041.952.0070,996
5/6/20162.382.381.961.9785,387
5/5/20162.302.382.252.2763,293
5/4/20162.432.442.222.2664,997
5/3/20162.352.472.322.4714,093
5/2/20162.402.492.372.4010,207
4/29/20162.502.512.402.4238,192
4/28/20162.452.522.452.5017,438
4/27/20162.432.522.432.5115,688
4/26/20162.392.512.392.5128,734
4/25/20162.522.522.402.4617,804
4/22/20162.372.492.312.4658,571
4/21/20162.392.502.392.4117,270
4/20/20162.432.572.282.4159,897
4/19/20162.372.482.362.4343,681
4/18/20162.372.442.372.3941,215
4/15/20162.382.462.352.3529,876
4/14/20162.372.422.352.4019,692
4/13/20162.422.422.362.3616,766
4/12/20162.352.402.322.3924,326
4/11/20162.402.412.352.3512,027
4/8/20162.372.402.282.3818,571
4/7/20162.402.472.322.3610,769
4/6/20162.432.462.302.4082,581
4/5/20162.492.522.422.4832,539
4/4/20162.562.562.462.4815,108
4/1/20162.552.622.522.5223,147
3/31/20162.732.732.532.5342,127
3/30/20162.642.702.592.6719,180
3/29/20162.662.742.612.6630,153
3/28/20162.652.712.542.6825,017
3/24/20162.652.782.562.6516,154
3/23/20162.782.782.652.6633,692
3/22/20162.602.802.552.7845,168
3/21/20162.642.792.642.6925,494
3/18/20162.652.842.652.7263,344
3/17/20162.792.852.662.6827,522
3/16/20162.722.862.722.7650,318
3/15/20162.752.922.702.83106,268
3/14/20162.492.802.492.7270,503
3/11/20162.482.542.352.5253,713
3/10/20162.522.542.452.4711,136
3/9/20162.542.592.312.50100,026
3/8/20162.492.582.452.52145,427
3/7/20162.352.592.292.53130,487
3/4/20162.132.362.132.34205,123
3/3/20162.222.232.162.1670,650
3/2/20162.172.252.122.2444,544
3/1/20162.102.242.102.1998,724
2/29/20162.182.232.172.1819,689
2/26/20162.162.202.162.1925,181
2/25/20162.142.202.112.168,458
2/24/20162.172.202.082.1264,700
2/23/20162.152.222.122.1617,023
2/22/20162.222.232.112.1767,013
2/19/20162.202.232.112.2068,940
2/18/20162.182.202.082.2089,233
2/17/20162.172.182.052.1842,607
2/16/20162.112.182.112.1541,219
2/12/20162.152.162.052.1329,333
2/11/20162.112.152.092.139,439
2/10/20162.102.162.042.1571,587
2/9/20162.152.262.102.1653,490
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center