$2.47 +0.07 (%) Intermolecular Inc - NASDAQ

May. 3, 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
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
2/8/20162.052.232.032.1731,552
2/5/20161.902.101.902.02194,703
2/4/20161.841.871.811.8684,650
2/3/20161.831.871.821.8316,468
2/2/20161.851.881.811.8337,111
2/1/20161.921.921.821.85128,197
1/29/20161.891.981.731.9189,573
1/28/20161.901.911.851.8956,622
1/27/20161.951.951.891.9018,422
1/26/20161.981.981.931.9437,339
1/25/20162.022.021.901.9723,787
1/22/20161.992.001.902.0052,235
1/21/20162.002.011.901.9928,063
1/20/20162.002.011.952.0017,175
1/19/20162.032.041.992.0162,908
1/15/20162.092.092.002.0336,314
1/14/20162.122.142.102.1233,976
1/13/20162.192.192.082.0817,472
1/12/20162.202.202.092.1278,207
1/11/20162.282.282.112.1411,418
1/8/20162.312.322.252.2632,740
1/7/20162.222.302.162.2847,569
1/6/20162.202.202.162.1925,487
1/5/20162.132.202.132.2017,933
1/4/20162.242.242.112.1634,416
12/31/20152.312.352.282.3246,096
12/30/20152.352.352.252.3154,990
12/29/20152.072.332.072.3090,979
12/28/20152.102.152.102.1365,541
12/24/20152.132.142.062.111,314
12/23/20152.132.152.072.1340,022
12/22/20152.152.182.072.1620,559
12/21/20152.152.172.122.173,465
12/18/20152.142.152.112.1518,602
12/17/20152.062.192.062.1724,089
12/16/20152.112.132.092.1112,828
12/15/20152.042.122.042.104,175
12/14/20152.082.162.072.1216,982
12/11/20152.262.262.132.1511,739
12/10/20152.132.272.092.2678,287
12/9/20152.162.162.052.15224,261
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center