$2.10 +0.03 (%) Intermolecular Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMI historical data

Date Open High Low Close Volume
10/21/20142.082.111.992.1075,396
10/20/20142.072.122.022.0735,393
10/17/20142.122.202.062.06235,514
10/16/20142.112.212.052.14159,620
10/15/20142.112.152.112.1412,518
10/14/20142.082.201.972.11178,651
10/13/20142.282.282.052.07208,139
10/10/20142.292.292.242.2557,360
10/9/20142.342.342.282.2958,221
10/8/20142.302.332.272.3137,795
10/7/20142.282.322.252.3049,454
10/6/20142.302.332.282.3016,650
10/3/20142.352.352.272.3113,716
10/2/20142.272.342.262.3416,800
10/1/20142.302.312.272.2762,085
9/30/20142.372.422.312.3245,249
9/29/20142.362.362.292.368,815
9/26/20142.282.402.252.3652,503
9/25/20142.262.272.242.2627,089
9/24/20142.262.272.212.2515,639
9/23/20142.212.272.212.2748,869
9/22/20142.202.282.202.2454,236
9/19/20142.282.292.212.2174,853
9/18/20142.332.342.262.2954,046
9/17/20142.272.452.272.3525,575
9/16/20142.252.312.242.2935,083
9/15/20142.342.342.222.2639,032
9/12/20142.392.392.312.3420,307
9/11/20142.372.432.332.3731,251
9/10/20142.352.372.332.3760,243
9/9/20142.422.422.322.3520,104
9/8/20142.462.472.422.4231,221
9/5/20142.422.442.332.4495,346
9/4/20142.352.492.342.42282,723
9/3/20142.322.402.152.33935,586
9/2/20142.232.332.212.3039,565
8/29/20142.222.242.192.2235,703
8/28/20142.162.212.152.17149,144
8/27/20142.242.242.152.1717,450
8/26/20142.222.242.182.2037,988
8/25/20142.222.342.202.2294,372
8/22/20142.242.272.182.1858,299
8/21/20142.192.242.162.2330,043
8/20/20142.192.282.192.2433,067
8/19/20142.252.282.222.2514,175
8/18/20142.302.312.222.2421,520
8/15/20142.212.322.142.30165,104
8/14/20142.172.232.132.2036,841
8/13/20142.182.272.122.1935,922
8/12/20142.202.252.202.2412,193
8/11/20142.242.332.162.2032,234
8/8/20142.252.252.102.22136,660
8/7/20142.232.292.232.2321,094
8/6/20142.242.302.232.2416,039
8/5/20142.272.292.222.2320,358
8/4/20142.252.322.212.2967,872
8/1/20142.332.332.222.2562,925
7/31/20142.302.322.222.2336,843
7/30/20142.262.332.242.3046,717
7/29/20142.242.292.232.2523,216
7/28/20142.262.272.212.2127,316
7/25/20142.302.312.242.2556,705
7/24/20142.252.342.252.3246,744
7/23/20142.352.452.202.2599,349
7/22/20142.252.452.252.3256,715
7/21/20142.252.352.242.3460,325
7/18/20142.302.302.252.2616,279
7/17/20142.332.342.262.2826,098
7/16/20142.282.302.252.2840,827
7/15/20142.292.322.282.28129,537
7/14/20142.282.442.282.2851,899
7/11/20142.292.322.282.2919,781
7/10/20142.282.332.242.2865,662
7/9/20142.392.462.342.3452,193
7/8/20142.382.442.272.38141,613
7/7/20142.602.602.382.39171,970
7/3/20142.552.612.532.6075,246
7/2/20142.412.642.402.51105,261
7/1/20142.352.432.332.4393,590
6/30/20142.172.372.122.33210,882
6/27/20142.172.742.172.512,478,617
6/26/20142.252.272.192.2060,004
6/25/20142.202.262.172.24172,108
6/24/20142.232.302.202.20110,880
6/23/20142.242.252.202.22123,314
6/20/20142.342.402.232.25194,721
6/19/20142.382.392.282.3263,071
6/18/20142.442.462.342.3751,791
6/17/20142.352.492.332.41337,277
6/16/20142.342.402.282.3785,381
6/13/20142.342.342.282.2970,388
6/12/20142.322.402.312.3276,602
6/11/20142.392.412.262.34112,539
6/10/20142.302.392.252.39108,493
6/9/20142.332.422.262.31167,356
6/6/20142.382.422.302.32109,400
6/5/20142.202.382.202.35205,083
6/4/20142.252.262.202.21110,322
6/3/20142.312.342.252.26252,879
6/2/20142.432.492.352.38160,877
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center